Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Strike:1970.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240605C01970000 | 2024-05-31 2:52PM EDT | 2024-06-05 | 86.13 | 81.40 | 84.00 | 0.00 | - | 5 | 5 | 28.54% |
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 82.80 | 85.70 | 0.00 | - | 4 | 18 | 27.14% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 90.00 | 92.40 | 0.00 | - | 2 | 2 | 25.63% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 95.10 | 97.20 | 0.00 | - | 114 | 2,120 | 24.02% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 99.70 | 101.60 | 0.00 | - | 1 | 79 | 23.17% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 36.62% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 30.59% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 21.03% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 31.22% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01970000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 41 | 30.47% |
| RUTW240604P01970000 | 2024-06-03 12:43PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.20 | -0.47 | -75.81% | 1 | 12 | 25.56% |
| RUTW240605P01970000 | 2024-05-31 11:30AM EDT | 2024-06-05 | 0.19 | 0.30 | 0.40 | -0.41 | -68.33% | 3 | 5 | 23.17% |
| RUTW240606P01970000 | 2024-05-31 11:56AM EDT | 2024-06-06 | 0.90 | 0.55 | 0.65 | 0.00 | - | 25 | 37 | 21.80% |
| RUTW240607P01970000 | 2024-06-03 12:52PM EDT | 2024-06-07 | 1.58 | 1.45 | 1.65 | +0.51 | +47.66% | 27 | 225 | 23.55% |
| RUTW240610P01970000 | 2024-06-03 10:30AM EDT | 2024-06-10 | 1.10 | 2.05 | 2.25 | -1.81 | -62.20% | 1 | 48 | 20.04% |
| RUTW240611P01970000 | 2024-06-03 12:53PM EDT | 2024-06-11 | 2.59 | 2.45 | 2.70 | -0.38 | -12.79% | 5 | 17 | 19.79% |
| RUTW240612P01970000 | 2024-05-29 3:50PM EDT | 2024-06-12 | 9.91 | 5.80 | 6.30 | 0.00 | - | - | 1 | 24.12% |
| RUTW240613P01970000 | 2024-05-31 3:56PM EDT | 2024-06-13 | 4.60 | 6.70 | 7.10 | 0.00 | - | 2 | 3 | 23.95% |
| RUTW240614P01970000 | 2024-06-03 11:29AM EDT | 2024-06-14 | 6.11 | 7.10 | 7.50 | -3.59 | -37.01% | 55 | 170 | 23.37% |
| RUTW240617P01970000 | 2024-06-03 11:03AM EDT | 2024-06-17 | 6.20 | 7.80 | 8.20 | -0.50 | -7.46% | 3 | 28 | 21.59% |
| RUT240621P01970000 | 2024-06-03 10:40AM EDT | 2024-06-21 | 7.18 | 9.20 | 9.60 | +0.57 | +8.62% | 72 | 3,143 | 20.34% |
| RUTW240628P01970000 | 2024-06-03 10:21AM EDT | 2024-06-28 | 9.60 | 13.20 | 13.60 | -0.10 | -1.03% | 6 | 361 | 20.02% |
| RUTW240705P01970000 | 2024-06-03 10:01AM EDT | 2024-07-05 | 10.71 | 15.30 | 15.80 | -4.69 | -30.45% | 10 | 54 | 18.97% |
| RUT240719P01970000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 16.49 | 20.50 | 20.90 | -3.00 | -15.39% | 64 | 501 | 18.13% |
| RUTW240731P01970000 | 2024-05-31 1:02PM EDT | 2024-07-31 | 26.94 | 25.20 | 25.90 | 0.00 | - | 8 | 64 | 18.04% |
| RUT240816P01970000 | 2024-06-03 11:43AM EDT | 2024-08-16 | 27.16 | 30.40 | 30.90 | -2.60 | -8.74% | 2 | 68 | 17.59% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 33.90 | 34.60 | 0.00 | - | 1 | 143 | 17.21% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 39.66 | 39.90 | 40.50 | 0.00 | - | 1 | 42 | 16.97% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 17.70% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 49.80 | 51.30 | 0.00 | - | 366 | 833 | 16.77% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 65.50 | 67.00 | 0.00 | - | 1 | 7 | 16.89% |
© 2024 Yahoo. All rights reserved.