Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:1850.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 212.30 | 214.80 | 0.00 | - | - | 10 | 0.00% |
| RUTW240607C01850000 | 2024-05-31 11:14AM EDT | 2024-06-07 | 208.28 | 215.60 | 217.90 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240614C01850000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 204.32 | 215.30 | 218.50 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 218.50 | 221.10 | 0.00 | - | 1 | 1,171 | 25.21% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 220.40 | 223.00 | 0.00 | - | 1 | 23 | 25.93% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 225.30 | 227.80 | 0.00 | - | 3 | 3 | 26.18% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 227.80 | 230.40 | 0.00 | - | 1 | 2 | 26.16% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 43.00% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 252.20 | 255.40 | 0.00 | - | 1 | 393 | 26.34% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 29.54% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 268.00 | 272.10 | 0.00 | - | 1 | 1 | 26.77% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 28.80% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.44% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 23.54% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 2024-06-03 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| RUTW240605P01850000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 46.58% |
| RUTW240607P01850000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | 0.00 | - | 37 | 184 | 37.70% |
| RUTW240610P01850000 | 2024-05-30 12:11PM EDT | 2024-06-10 | 0.40 | 0.05 | 0.20 | 0.00 | - | 17 | 17 | 30.81% |
| RUTW240614P01850000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 1.03 | 0.85 | 0.95 | 0.00 | - | 2 | 124 | 31.07% |
| RUT240621P01850000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.35 | 1.45 | 1.55 | -0.25 | -15.62% | 1 | 5,381 | 26.80% |
| RUTW240628P01850000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 2.97 | 2.40 | 2.65 | 0.00 | - | 184 | 599 | 25.33% |
| RUTW240705P01850000 | 2024-06-03 10:24AM EDT | 2024-07-05 | 3.12 | 3.10 | 3.30 | -1.23 | -28.28% | 16 | 29 | 23.52% |
| RUTW240712P01850000 | 2024-05-30 10:35AM EDT | 2024-07-12 | 4.15 | 4.30 | 4.50 | -2.01 | -32.63% | 1 | 3 | 22.87% |
| RUT240719P01850000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 5.05 | 5.30 | 5.50 | -1.20 | -19.20% | 1 | 639 | 22.12% |
| RUTW240731P01850000 | 2024-05-31 9:52AM EDT | 2024-07-31 | 8.20 | 7.50 | 7.90 | 0.00 | - | 1 | 101 | 21.65% |
| RUT240816P01850000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 11.32 | 10.30 | 10.70 | 0.00 | - | 2 | 379 | 20.91% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 12.80 | 13.50 | 0.00 | - | 2 | 19 | 20.59% |
| RUT240920P01850000 | 2024-05-31 3:23PM EDT | 2024-09-20 | 18.48 | 16.70 | 17.20 | 0.00 | - | 18 | 5,029 | 20.04% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 17.80 | 18.50 | 19.10 | -2.09 | -10.51% | 1 | 25 | 19.89% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 23.80 | 24.90 | 0.00 | - | 10 | 50 | 19.53% |
| RUT241220P01850000 | 2024-05-30 10:22AM EDT | 2024-12-20 | 38.50 | 34.40 | 35.20 | 0.00 | - | 1 | 2,518 | 19.45% |
| RUTW241231P01850000 | 2024-06-03 10:24AM EDT | 2024-12-31 | 35.20 | 35.80 | 37.20 | -20.60 | -36.92% | 100 | 41 | 19.40% |
| RUT250321P01850000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 51.94 | 47.50 | 49.40 | 0.00 | - | 50 | 52 | 18.79% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 54.62 | 48.60 | 51.30 | 0.00 | - | 8 | 4 | 18.81% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 59.80 | 62.50 | 0.00 | - | 40 | 166 | 18.42% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 81.10 | 85.30 | 0.00 | - | 1 | 1,500 | 17.91% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 108.00 | 123.90 | 0.00 | - | - | 2 | 17.43% |
© 2024 Yahoo. All rights reserved.