Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01600000 | 2024-05-28 2:45PM EDT | 2024-09-20 | 483.43 | 458.10 | 460.40 | 0.00 | - | 34 | 44 | 37.72% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 467.10 | 473.50 | 0.00 | - | 1 | 6 | 31.73% |
| RUT250620C01600000 | 2024-06-13 2:46PM EDT | 2025-06-20 | 522.00 | 526.20 | 533.50 | 0.00 | - | 1 | 24 | 34.84% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 11.95% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 623.00 | 647.00 | 0.00 | - | 1 | 3 | 33.96% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240705P01600000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 0.80 | 0.00 | 0.10 | 0.00 | - | 16 | 16 | 63.48% |
| RUTW240712P01600000 | 2024-06-14 11:13AM EDT | 2024-07-12 | 0.90 | 0.00 | 0.20 | 0.00 | - | 4 | 5 | 49.07% |
| RUT240719P01600000 | 2024-06-26 2:42PM EDT | 2024-07-19 | 0.47 | 0.15 | 0.35 | 0.00 | - | 1 | 108 | 42.07% |
| RUTW240726P01600000 | 2024-06-14 1:41PM EDT | 2024-07-26 | 1.44 | 0.30 | 0.55 | 0.00 | - | - | 10 | 38.18% |
| RUTW240731P01600000 | 2024-06-25 3:39PM EDT | 2024-07-31 | 0.83 | 0.40 | 0.70 | 0.00 | - | 1 | 38 | 36.16% |
| RUT240816P01600000 | 2024-06-28 9:46AM EDT | 2024-08-16 | 1.21 | 1.00 | 1.30 | -0.35 | -22.44% | 5 | 37 | 32.14% |
| RUTW240830P01600000 | 2024-06-27 3:52PM EDT | 2024-08-30 | 1.89 | 1.50 | 2.10 | 0.00 | - | 27 | 124 | 30.43% |
| RUT240920P01600000 | 2024-06-28 9:43AM EDT | 2024-09-20 | 2.96 | 2.90 | 3.20 | -1.63 | -35.51% | 1 | 819 | 28.24% |
| RUTW240930P01600000 | 2024-06-27 12:47PM EDT | 2024-09-30 | 3.83 | 3.20 | 3.80 | 0.00 | - | 2 | 29 | 27.52% |
| RUTW241031P01600000 | 2024-06-27 12:05PM EDT | 2024-10-31 | 6.20 | 5.10 | 6.30 | 0.00 | - | 1 | 49 | 26.31% |
| RUTW241129P01600000 | 2024-06-27 1:35PM EDT | 2024-11-29 | 9.50 | 7.90 | 9.20 | 0.00 | - | 5 | 8 | 25.73% |
| RUT241220P01600000 | 2024-06-28 2:32PM EDT | 2024-12-20 | 10.44 | 9.90 | 10.70 | -0.93 | -8.18% | 1,332 | 7,680 | 25.00% |
| RUTW241231P01600000 | 2024-06-21 10:20AM EDT | 2024-12-31 | 14.05 | 10.10 | 11.80 | 0.00 | - | 12 | 432 | 24.83% |
| RUT250321P01600000 | 2024-06-24 2:35PM EDT | 2025-03-21 | 19.20 | 16.60 | 18.40 | 0.00 | - | 30 | 122 | 23.31% |
| RUTW250331P01600000 | 2024-06-14 11:48AM EDT | 2025-03-31 | 23.28 | 17.10 | 19.60 | 0.00 | - | 1 | 1 | 23.29% |
| RUT250620P01600000 | 2024-06-28 11:59AM EDT | 2025-06-20 | 25.50 | 23.50 | 26.70 | -2.10 | -7.61% | 1 | 1,132 | 22.44% |
| RUT251219P01600000 | 2024-06-21 9:55AM EDT | 2025-12-19 | 45.00 | 37.10 | 44.00 | 0.00 | - | 7 | 1,825 | 21.61% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.47% |
© 2024 Yahoo. All rights reserved.