Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Strike:1960.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01960000 | 2024-05-28 10:19AM EDT | 2024-06-06 | 117.88 | 104.50 | 107.40 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 113.80 | 116.70 | 0.00 | - | 30 | 15 | 40.82% |
| RUTW240614C01960000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 129.27 | 111.60 | 114.20 | 0.00 | - | 10 | 12 | 22.65% |
| RUT240621C01960000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 121.22 | 115.80 | 117.70 | 0.00 | - | 2 | 618 | 21.96% |
| RUTW240628C01960000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 113.02 | 118.50 | 121.00 | 0.00 | - | 1 | 61 | 21.38% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 131.30 | 133.80 | 0.00 | - | 1 | 3 | 22.09% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 138.70 | 140.90 | 0.00 | - | 1 | 3 | 22.43% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 31.30% |
| RUT240920C01960000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 180.05 | 163.70 | 165.80 | 0.00 | - | 3 | 48 | 22.88% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 23.83% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01960000 | 2024-05-29 1:34PM EDT | 2024-06-03 | 0.65 | 0.00 | 0.05 | 0.00 | - | - | 4 | 39.45% |
| RUTW240604P01960000 | 2024-06-03 10:37AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 5 | 1 | 31.64% |
| RUTW240605P01960000 | 2024-05-30 9:37AM EDT | 2024-06-05 | 1.00 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 25.83% |
| RUTW240606P01960000 | 2024-05-31 12:25PM EDT | 2024-06-06 | 0.80 | 0.15 | 0.35 | 0.00 | - | 5 | 11 | 25.10% |
| RUTW240607P01960000 | 2024-06-03 10:51AM EDT | 2024-06-07 | 0.72 | 0.60 | 0.75 | +0.10 | +16.13% | 10 | 291 | 25.37% |
| RUTW240610P01960000 | 2024-05-29 10:26AM EDT | 2024-06-10 | 3.97 | 0.85 | 1.05 | 0.00 | - | 15 | 22 | 21.31% |
| RUTW240611P01960000 | 2024-05-28 3:22PM EDT | 2024-06-11 | 2.95 | 1.20 | 1.45 | 0.00 | - | 5 | 5 | 21.41% |
| RUTW240612P01960000 | 2024-05-28 1:51PM EDT | 2024-06-12 | 4.58 | 3.20 | 3.50 | 0.00 | - | 1 | 1 | 24.87% |
| RUTW240614P01960000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 6.07 | 4.30 | 4.60 | 0.00 | - | 6 | 84 | 24.43% |
| RUT240621P01960000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 4.31 | 6.00 | 6.30 | -1.89 | -30.48% | 2 | 1,297 | 21.28% |
| RUTW240628P01960000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 9.33 | 8.80 | 9.20 | 0.00 | - | 43 | 369 | 20.58% |
| RUTW240705P01960000 | 2024-05-31 11:02AM EDT | 2024-07-05 | 14.72 | 10.90 | 11.20 | 0.00 | - | 5 | 14 | 19.58% |
| RUTW240712P01960000 | 2024-05-31 1:32PM EDT | 2024-07-12 | 12.56 | 13.70 | 14.10 | -4.13 | -24.75% | 2 | 1 | 19.41% |
| RUT240719P01960000 | 2024-06-03 10:05AM EDT | 2024-07-19 | 14.18 | 15.70 | 16.10 | -5.63 | -28.42% | 14 | 333 | 18.89% |
| RUTW240731P01960000 | 2024-05-31 10:56AM EDT | 2024-07-31 | 23.60 | 19.50 | 20.10 | 0.00 | - | 1 | 38 | 18.53% |
| RUT240816P01960000 | 2024-05-29 3:09PM EDT | 2024-08-16 | 32.90 | 24.30 | 24.90 | 0.00 | - | 7 | 16 | 18.13% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 28.20 | 28.90 | 0.00 | - | - | 1 | 17.88% |
| RUT240920P01960000 | 2024-05-31 10:02AM EDT | 2024-09-20 | 35.00 | 33.70 | 34.50 | 0.00 | - | 20 | 137 | 17.60% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.59% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 2024-12-31 | 60.84 | 58.60 | 60.00 | 0.00 | - | 4 | 4 | 17.37% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.34% |
© 2024 Yahoo. All rights reserved.