Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Callsfor18 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240718C01930000 | 2024-06-28 2:41PM EDT | 1,930.00 | 119.01 | 104.20 | 106.40 | 0.00 | - | 1 | 1 | 22.91% |
| RUTW240718C01965000 | 2024-06-28 2:41PM EDT | 1,965.00 | 87.92 | 72.90 | 74.90 | 0.00 | - | 2 | 2 | 19.98% |
| RUTW240718C01975000 | 2024-06-28 2:41PM EDT | 1,975.00 | 79.53 | 64.70 | 66.60 | 0.00 | - | 1 | 1 | 19.37% |
| RUTW240718C02010000 | 2024-06-27 9:47AM EDT | 2,010.00 | 48.70 | 39.70 | 40.50 | 0.00 | - | - | 1 | 17.52% |
| RUTW240718C02020000 | 2024-06-27 9:47AM EDT | 2,020.00 | 42.60 | 33.20 | 34.20 | 0.00 | - | - | 1 | 17.13% |
| RUTW240718C02025000 | 2024-06-26 1:06PM EDT | 2,025.00 | 32.79 | 30.50 | 31.20 | 0.00 | - | - | 1 | 16.91% |
| RUTW240718C02060000 | 2024-07-02 1:07PM EDT | 2,060.00 | 15.80 | 15.00 | 15.50 | -7.26 | -31.48% | 1 | 2 | 16.25% |
| RUTW240718C02075000 | 2024-06-28 2:47PM EDT | 2,075.00 | 18.82 | 10.60 | 11.00 | 0.00 | - | 1 | 1 | 16.11% |
| RUTW240718C02080000 | 2024-06-27 11:18AM EDT | 2,080.00 | 13.87 | 9.40 | 9.70 | 0.00 | - | - | 2 | 16.03% |
| RUTW240718C02085000 | 2024-07-02 9:50AM EDT | 2,085.00 | 11.48 | 8.20 | 8.60 | +0.34 | +3.05% | 1 | 2 | 16.03% |
| RUTW240718C02100000 | 2024-07-01 10:42AM EDT | 2,100.00 | 8.50 | 5.60 | 5.80 | 0.00 | - | 47 | 92 | 15.93% |
| RUTW240718C02120000 | 2024-07-01 10:40AM EDT | 2,120.00 | 5.00 | 3.30 | 3.50 | 0.00 | - | 1 | 3 | 16.13% |
| RUTW240718C02125000 | 2024-07-02 12:41PM EDT | 2,125.00 | 3.20 | 2.90 | 3.20 | -6.41 | -66.70% | 2 | 2 | 16.35% |
| RUTW240718C02140000 | 2024-06-27 1:45PM EDT | 2,140.00 | 4.59 | 1.95 | 2.15 | 0.00 | - | - | 2 | 16.50% |
| RUTW240718C02145000 | 2024-06-26 9:52AM EDT | 2,145.00 | 3.28 | 1.70 | 1.90 | 0.00 | - | - | 30 | 16.60% |
| RUTW240718C02150000 | 2024-06-28 4:04PM EDT | 2,150.00 | 4.31 | 1.50 | 1.75 | 0.00 | - | 25 | 26 | 16.84% |
| RUTW240718C02155000 | 2024-06-28 4:04PM EDT | 2,155.00 | 3.88 | 1.40 | 1.60 | 0.00 | - | 25 | 57 | 17.05% |
| RUTW240718C02160000 | 2024-06-27 10:00AM EDT | 2,160.00 | 2.92 | 1.25 | 1.45 | 0.00 | - | - | 3 | 17.22% |
| RUTW240718C02180000 | 2024-06-27 3:37PM EDT | 2,180.00 | 2.18 | 0.85 | 1.05 | 0.00 | - | - | 1 | 18.12% |
| RUTW240718C02185000 | 2024-06-28 10:37AM EDT | 2,185.00 | 2.85 | 0.80 | 0.95 | 0.00 | - | 1 | 1 | 18.27% |
| RUTW240718C02240000 | 2024-06-27 9:56AM EDT | 2,240.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | - | 1 | 21.38% |
| RUTW240718C02250000 | 2024-06-28 12:00PM EDT | 2,250.00 | 0.82 | 0.35 | 0.50 | 0.00 | - | 1 | 1 | 21.89% |
| RUTW240718C02290000 | 2024-06-28 3:33PM EDT | 2,290.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 4 | 4 | 24.32% |
Putsfor18 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240718P01800000 | 2024-06-28 9:46AM EDT | 1,800.00 | 0.91 | 0.55 | 0.65 | 0.00 | - | 3 | 4 | 26.05% |
| RUTW240718P01810000 | 2024-06-28 9:45AM EDT | 1,810.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 1 | 1 | 25.28% |
| RUTW240718P01820000 | 2024-06-28 3:33PM EDT | 1,820.00 | 1.07 | 0.65 | 0.75 | 0.00 | - | 4 | 4 | 24.48% |
| RUTW240718P01830000 | 2024-06-26 1:52PM EDT | 1,830.00 | 1.88 | 0.70 | 0.85 | 0.00 | - | - | 1 | 23.88% |
| RUTW240718P01860000 | 2024-06-26 1:23PM EDT | 1,860.00 | 2.65 | 0.95 | 1.15 | 0.00 | - | - | 30 | 21.72% |
| RUTW240718P01870000 | 2024-06-28 12:00PM EDT | 1,870.00 | 1.47 | 1.10 | 1.25 | 0.00 | - | 1 | 31 | 20.91% |
| RUTW240718P01880000 | 2024-06-26 3:46PM EDT | 1,880.00 | 3.42 | 1.25 | 1.45 | 0.00 | - | - | 6 | 20.33% |
| RUTW240718P01885000 | 2024-07-01 1:02PM EDT | 1,885.00 | 1.87 | 1.35 | 1.55 | 0.00 | - | 10 | 11 | 20.00% |
| RUTW240718P01890000 | 2024-07-01 1:02PM EDT | 1,890.00 | 2.00 | 1.50 | 1.65 | 0.00 | - | 10 | 12 | 19.65% |
| RUTW240718P01895000 | 2024-06-26 10:15AM EDT | 1,895.00 | 4.63 | 1.65 | 1.80 | 0.00 | - | - | 1 | 19.39% |
| RUTW240718P01900000 | 2024-07-01 3:36PM EDT | 1,900.00 | 2.13 | 1.75 | 1.95 | 0.00 | - | 9 | 20 | 19.11% |
| RUTW240718P01905000 | 2024-07-01 12:46PM EDT | 1,905.00 | 2.47 | 1.95 | 2.15 | 0.00 | - | 25 | 25 | 18.89% |
| RUTW240718P01910000 | 2024-07-01 12:46PM EDT | 1,910.00 | 2.68 | 2.15 | 2.35 | 0.00 | - | 26 | 30 | 18.64% |
| RUTW240718P01925000 | 2024-06-27 3:22PM EDT | 1,925.00 | 5.03 | 2.90 | 3.20 | 0.00 | - | - | 1 | 18.05% |
| RUTW240718P01930000 | 2024-07-01 3:36PM EDT | 1,930.00 | 3.81 | 3.20 | 3.60 | 0.00 | - | 17 | 20 | 17.92% |
| RUTW240718P01940000 | 2024-07-01 9:38AM EDT | 1,940.00 | 3.80 | 4.10 | 4.30 | 0.00 | - | 4 | 4 | 17.40% |
| RUTW240718P01960000 | 2024-07-01 10:24AM EDT | 1,960.00 | 8.17 | 6.20 | 6.50 | 0.00 | - | 13 | 14 | 16.64% |
| RUTW240718P01965000 | 2024-07-01 3:16PM EDT | 1,965.00 | 8.00 | 7.10 | 7.30 | 0.00 | - | 2 | 6 | 16.53% |
| RUTW240718P01970000 | 2024-07-01 9:38AM EDT | 1,970.00 | 6.80 | 7.90 | 8.20 | 0.00 | - | 4 | 44 | 16.45% |
| RUTW240718P01975000 | 2024-07-01 9:45AM EDT | 1,975.00 | 8.52 | 8.70 | 9.00 | 0.00 | - | 1 | 2 | 16.21% |
| RUTW240718P01980000 | 2024-07-01 9:45AM EDT | 1,980.00 | 9.32 | 9.80 | 10.10 | 0.00 | - | 1 | 3 | 16.14% |
| RUTW240718P01985000 | 2024-07-01 3:16PM EDT | 1,985.00 | 12.02 | 10.80 | 11.10 | 0.00 | - | 5 | 11 | 15.92% |
| RUTW240718P01990000 | 2024-06-28 9:35AM EDT | 1,990.00 | 9.60 | 12.00 | 12.40 | 0.00 | - | 1 | 3 | 15.84% |
| RUTW240718P01995000 | 2024-07-01 3:16PM EDT | 1,995.00 | 14.64 | 13.30 | 13.70 | 0.00 | - | 2 | 5 | 15.69% |
| RUTW240718P02000000 | 2024-07-01 10:22AM EDT | 2,000.00 | 17.68 | 14.80 | 15.20 | 0.00 | - | 1 | 5 | 15.59% |
| RUTW240718P02010000 | 2024-07-02 1:09PM EDT | 2,010.00 | 17.61 | 18.20 | 18.50 | -6.27 | -26.26% | 1 | 1 | 15.34% |
| RUTW240718P02025000 | 2024-07-01 12:02PM EDT | 2,025.00 | 27.80 | 24.10 | 24.50 | 0.00 | - | 1 | 2 | 14.98% |
| RUTW240718P02030000 | 2024-07-01 11:06AM EDT | 2,030.00 | 28.42 | 26.10 | 26.50 | 0.00 | - | 1 | 3 | 14.69% |
| RUTW240718P02035000 | 2024-06-27 3:36PM EDT | 2,035.00 | 32.18 | 28.70 | 29.30 | 0.00 | - | - | 1 | 14.77% |
| RUTW240718P02060000 | 2024-07-02 1:09PM EDT | 2,060.00 | 42.23 | 43.00 | 44.10 | -6.33 | -13.04% | 2 | 2 | 14.29% |
| RUTW240718P02065000 | 2024-06-27 3:36PM EDT | 2,065.00 | 48.30 | 46.30 | 47.50 | 0.00 | - | - | 1 | 14.19% |
| RUTW240718P02070000 | 2024-06-27 11:18AM EDT | 2,070.00 | 58.31 | 49.90 | 51.30 | 0.00 | - | - | 2 | 14.26% |
| RUTW240718P02090000 | 2024-06-28 10:35AM EDT | 2,090.00 | 48.43 | 64.40 | 66.20 | 0.00 | - | 1 | 1 | 13.30% |
| RUTW240718P02100000 | 2024-06-28 10:57AM EDT | 2,100.00 | 56.96 | 72.80 | 74.70 | 0.00 | - | 1 | 1 | 13.03% |
| RUTW240718P02110000 | 2024-07-02 1:09PM EDT | 2,110.00 | 80.60 | 81.60 | 83.50 | -4.29 | -5.05% | 1 | 1 | 12.58% |
| RUTW240718P02150000 | 2024-06-27 2:21PM EDT | 2,150.00 | 121.41 | 118.70 | 121.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240718P02155000 | 2024-06-27 3:14PM EDT | 2,155.00 | 121.20 | 122.90 | 125.80 | 0.00 | - | - | 1 | 0.00% |
| RUTW240718P02180000 | 2024-06-27 2:21PM EDT | 2,180.00 | 149.64 | 147.30 | 149.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW240718P02185000 | 2024-06-27 3:14PM EDT | 2,185.00 | 149.40 | 152.20 | 154.80 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.