Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:1940.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 133.60 | 136.50 | 0.00 | - | 2 | 1 | 47.25% |
| RUTW240614C01940000 | 2024-05-30 11:07AM EDT | 2024-06-14 | 122.61 | 127.30 | 129.90 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01940000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 114.67 | 131.70 | 134.70 | 0.00 | - | 5 | 59 | 22.14% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 143.80 | 146.50 | 0.00 | - | 2 | 62 | 28.42% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 159.30 | 161.80 | 0.00 | - | 66 | 34 | 25.12% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 208.25 | 167.40 | 169.60 | 0.00 | - | - | 1 | 22.83% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 28.46% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01940000 | 2024-05-28 1:52PM EDT | 2024-06-03 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 45.70% |
| RUTW240607P01940000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 0.42 | 0.35 | 0.50 | -0.05 | -10.64% | 17 | 272 | 27.27% |
| RUTW240610P01940000 | 2024-05-23 3:23PM EDT | 2024-06-10 | 3.94 | 0.55 | 0.70 | 0.00 | - | - | 7 | 22.75% |
| RUTW240611P01940000 | 2024-05-31 11:31AM EDT | 2024-06-11 | 1.77 | 0.70 | 0.95 | 0.00 | - | 1 | 47 | 22.61% |
| RUTW240612P01940000 | 2024-05-31 11:31AM EDT | 2024-06-12 | 3.92 | 2.25 | 2.45 | 0.00 | - | 5 | 14 | 25.90% |
| RUTW240613P01940000 | 2024-05-30 12:36PM EDT | 2024-06-13 | 2.65 | 2.70 | 2.85 | -1.60 | -37.65% | 3 | 9 | 25.57% |
| RUTW240614P01940000 | 2024-06-03 11:00AM EDT | 2024-06-14 | 3.17 | 3.10 | 3.40 | -1.18 | -27.13% | 5 | 452 | 25.53% |
| RUT240621P01940000 | 2024-06-03 10:57AM EDT | 2024-06-21 | 4.64 | 4.50 | 4.80 | -0.07 | -1.49% | 15 | 970 | 22.17% |
| RUTW240628P01940000 | 2024-06-03 10:57AM EDT | 2024-06-28 | 7.10 | 7.00 | 7.30 | -2.55 | -26.42% | 25 | 286 | 21.38% |
| RUTW240705P01940000 | 2024-05-30 12:18PM EDT | 2024-07-05 | 11.07 | 8.50 | 8.90 | 0.00 | - | 1 | 5 | 20.20% |
| RUT240719P01940000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 12.89 | 12.80 | 13.20 | -2.51 | -16.30% | 5 | 45 | 19.39% |
| RUTW240731P01940000 | 2024-05-31 3:36PM EDT | 2024-07-31 | 18.91 | 16.70 | 17.20 | 0.00 | - | 1 | 155 | 19.15% |
| RUT240816P01940000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 25.38 | 21.00 | 21.50 | 0.00 | - | 3 | 21 | 18.63% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 22.95 | 24.50 | 24.90 | 0.00 | - | - | 1 | 18.24% |
| RUT240920P01940000 | 2024-05-30 10:02AM EDT | 2024-09-20 | 34.40 | 30.00 | 30.50 | 0.00 | - | 20 | 433 | 18.02% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 25.71% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 2024-12-31 | 52.10 | 54.00 | 55.60 | 0.00 | - | 1 | 1 | 17.81% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 64.60 | 67.10 | 69.30 | 0.00 | - | 1 | 1 | 17.30% |
© 2024 Yahoo. All rights reserved.