Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:1880.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01880000 | 2024-05-23 9:58AM EDT | 2024-06-07 | 193.01 | 177.10 | 180.10 | 0.00 | - | 3 | 3 | 45.40% |
| RUT240621C01880000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 185.03 | 181.80 | 184.90 | 0.00 | - | 1 | 13 | 31.11% |
| RUTW240628C01880000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 167.92 | 184.20 | 188.30 | 0.00 | - | 75 | 76 | 29.93% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 214.20 | 217.00 | 0.00 | - | - | 1 | 33.17% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 37.61% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 34.62% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 2024-10-31 | 248.30 | 237.70 | 241.20 | 0.00 | - | 1 | 1 | 26.48% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P01880000 | 2024-06-03 9:35AM EDT | 2024-06-07 | 0.07 | 0.10 | 0.20 | +0.02 | +40.00% | 2 | 872 | 32.20% |
| RUTW240612P01880000 | 2024-05-29 9:34AM EDT | 2024-06-12 | 2.20 | 0.85 | 1.05 | 0.00 | - | - | 5 | 28.86% |
| RUTW240614P01880000 | 2024-05-31 3:07PM EDT | 2024-06-14 | 1.65 | 1.35 | 1.55 | 0.00 | - | 26 | 467 | 28.22% |
| RUT240621P01880000 | 2024-05-31 2:58PM EDT | 2024-06-21 | 2.75 | 2.20 | 2.40 | 0.00 | - | 46 | 8,407 | 24.43% |
| RUTW240628P01880000 | 2024-06-03 12:14PM EDT | 2024-06-28 | 3.75 | 3.60 | 3.90 | +0.25 | +7.14% | 808 | 1,018 | 23.22% |
| RUTW240705P01880000 | 2024-06-03 10:30AM EDT | 2024-07-05 | 4.23 | 4.60 | 4.90 | -2.40 | -36.20% | 3 | 58 | 21.78% |
| RUTW240712P01880000 | 2024-05-31 3:01PM EDT | 2024-07-12 | 6.92 | 6.20 | 6.60 | 0.00 | - | 14 | 11 | 21.37% |
| RUT240719P01880000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 7.08 | 7.60 | 7.80 | -1.77 | -20.00% | 5 | 1,318 | 20.65% |
| RUTW240731P01880000 | 2024-05-30 11:31AM EDT | 2024-07-31 | 11.75 | 10.40 | 10.90 | 0.00 | - | 2 | 29 | 20.36% |
| RUT240816P01880000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 11.87 | 14.00 | 14.30 | -3.43 | -22.42% | 1 | 61 | 19.73% |
| RUTW240830P01880000 | 2024-05-28 12:03PM EDT | 2024-08-30 | 13.72 | 16.80 | 17.40 | -1.66 | -10.79% | 2 | 7 | 19.41% |
| RUT240920P01880000 | 2024-05-31 3:11PM EDT | 2024-09-20 | 22.60 | 21.40 | 21.90 | 0.00 | - | 2 | 431 | 19.03% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 29.80% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 42.50 | 44.10 | 0.00 | - | 2 | 2 | 18.61% |
© 2024 Yahoo. All rights reserved.