Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1500.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01500000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 451.70 | 497.00 | 503.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 2024-09-30 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUT241220C01500000 | 2024-06-27 12:20PM EDT | 2024-12-20 | 560.77 | 580.70 | 584.70 | 0.00 | - | 1 | 156 | 42.17% |
| RUT250620C01500000 | 2023-10-03 3:44PM EDT | 2025-06-20 | 396.73 | 354.50 | 378.00 | 0.00 | - | - | 0 | 0.00% |
| RUT251219C01500000 | 2024-04-10 12:22PM EDT | 2025-12-19 | 646.30 | 655.00 | 679.00 | 0.00 | - | 1 | 7 | 39.86% |
| RUT261218C01500000 | 2024-06-17 3:54PM EDT | 2026-12-18 | 679.67 | 691.00 | 715.00 | 0.00 | - | 1 | 0 | 34.84% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240705P01500000 | 2024-06-24 10:40AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 78.71% |
| RUTW240712P01500000 | 2024-06-21 3:32PM EDT | 2024-07-12 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 124 | 55.37% |
| RUT240719P01500000 | 2024-06-26 3:56PM EDT | 2024-07-19 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 27 | 48.93% |
| RUTW240726P01500000 | 2024-06-25 1:06PM EDT | 2024-07-26 | 0.45 | 0.10 | 0.35 | 0.00 | - | 5 | 115 | 44.65% |
| RUTW240731P01500000 | 2024-06-26 11:51AM EDT | 2024-07-31 | 0.52 | 0.20 | 0.50 | 0.00 | - | 1 | 50 | 42.71% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 2024-08-02 | 1.20 | 0.30 | 0.55 | 0.00 | - | 10 | 11 | 41.91% |
| RUT240816P01500000 | 2024-06-28 3:37PM EDT | 2024-08-16 | 0.77 | 0.60 | 0.85 | -0.55 | -41.67% | 5 | 255 | 37.22% |
| RUTW240830P01500000 | 2024-06-28 3:37PM EDT | 2024-08-30 | 1.22 | 0.90 | 1.45 | -0.07 | -5.43% | 9 | 41 | 35.21% |
| RUT240920P01500000 | 2024-06-28 3:42PM EDT | 2024-09-20 | 2.05 | 1.80 | 2.15 | -0.85 | -29.31% | 6 | 1,848 | 32.27% |
| RUTW240930P01500000 | 2024-06-10 3:43PM EDT | 2024-09-30 | 3.10 | 2.10 | 2.60 | 0.00 | - | 2 | 59 | 31.42% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 4.48 | 3.40 | 4.40 | 0.00 | - | 6 | 2 | 29.78% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 2024-11-29 | 8.23 | 5.30 | 6.40 | 0.00 | - | - | 2 | 28.79% |
| RUT241220P01500000 | 2024-06-27 1:28PM EDT | 2024-12-20 | 7.80 | 6.80 | 7.50 | 0.00 | - | 171 | 10,804 | 27.88% |
| RUTW241231P01500000 | 2024-06-21 12:24PM EDT | 2024-12-31 | 8.80 | 6.90 | 8.30 | 0.00 | - | 21 | 22 | 27.62% |
| RUT250321P01500000 | 2024-06-26 11:19AM EDT | 2025-03-21 | 13.90 | 11.60 | 13.10 | 0.00 | - | 17 | 2,153 | 25.58% |
| RUTW250331P01500000 | 2024-05-22 10:08AM EDT | 2025-03-31 | 13.22 | 14.30 | 15.40 | 0.00 | - | - | 0 | 26.13% |
| RUT250620P01500000 | 2024-06-21 9:30AM EDT | 2025-06-20 | 20.01 | 16.60 | 19.40 | 0.00 | - | 1 | 1,116 | 24.38% |
| RUT251219P01500000 | 2024-06-12 10:03AM EDT | 2025-12-19 | 28.22 | 27.00 | 33.00 | 0.00 | - | 1 | 3,622 | 23.14% |
| RUT261218P01500000 | 2024-06-17 11:13AM EDT | 2026-12-18 | 58.45 | 47.00 | 57.00 | 0.00 | - | 20 | 274 | 21.55% |
© 2024 Yahoo. All rights reserved.