Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:22AM EDT. Market open.
Strike:2005.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02005000 | 2024-05-29 12:29PM EDT | 2024-06-03 | 75.42 | 60.60 | 62.70 | +33.61 | +80.39% | 1 | 7 | 0.00% |
| RUTW240607C02005000 | 2024-05-31 10:32AM EDT | 2024-06-07 | 59.32 | 64.90 | 67.70 | 0.00 | - | 3 | 10 | 17.52% |
| RUTW240610C02005000 | 2024-05-31 2:43PM EDT | 2024-06-10 | 59.43 | 66.90 | 69.60 | 0.00 | - | 10 | 10 | 18.01% |
| RUT240621C02005000 | 2024-05-23 12:47PM EDT | 2024-06-21 | 82.17 | 78.50 | 80.00 | 0.00 | - | 1 | 664 | 20.26% |
| RUT240719C02005000 | 2024-05-14 10:33AM EDT | 2024-07-19 | 124.84 | 97.10 | 98.70 | 0.00 | - | 1 | 3 | 20.38% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02005000 | 2024-06-03 10:14AM EDT | 2024-06-03 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 292 | 24.81% |
| RUTW240604P02005000 | 2024-06-03 9:31AM EDT | 2024-06-04 | 0.09 | 0.20 | 0.35 | -0.08 | -47.06% | 2 | 27 | 22.88% |
| RUTW240605P02005000 | 2024-06-03 10:30AM EDT | 2024-06-05 | 0.50 | 0.55 | 0.75 | -0.10 | -16.67% | 1 | 18 | 21.42% |
| RUTW240606P02005000 | 2024-06-03 10:33AM EDT | 2024-06-06 | 1.20 | 1.05 | 1.30 | +0.13 | +12.15% | 11 | 10 | 20.83% |
| RUTW240607P02005000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 1.60 | 2.55 | 2.80 | -0.27 | -14.44% | 11 | 319 | 22.60% |
| RUTW240610P02005000 | 2024-06-03 10:20AM EDT | 2024-06-10 | 2.81 | 3.10 | 3.50 | -3.56 | -55.89% | 1 | 12 | 19.06% |
| RUTW240611P02005000 | 2024-05-29 1:57PM EDT | 2024-06-11 | 12.38 | 3.90 | 4.20 | 0.00 | - | 2 | 5 | 19.01% |
| RUTW240613P02005000 | 2024-05-31 9:53AM EDT | 2024-06-13 | 10.80 | 9.20 | 9.60 | 0.00 | - | 6 | 6 | 23.16% |
| RUTW240614P02005000 | 2024-05-31 11:27AM EDT | 2024-06-14 | 6.55 | 9.80 | 10.20 | -8.07 | -55.20% | 2 | 77 | 22.73% |
| RUT240621P02005000 | 2024-06-03 10:47AM EDT | 2024-06-21 | 12.16 | 12.20 | 12.60 | -10.04 | -45.23% | 222 | 906 | 19.79% |
| RUTW240705P02005000 | 2024-05-31 9:38AM EDT | 2024-07-05 | 19.80 | 19.10 | 19.60 | 0.00 | - | 21 | 29 | 18.56% |
| RUTW240712P02005000 | 2024-05-30 11:05AM EDT | 2024-07-12 | 28.75 | 22.30 | 22.90 | 0.00 | - | 1 | 1 | 18.30% |
| RUT240719P02005000 | 2024-06-03 9:33AM EDT | 2024-07-19 | 20.92 | 24.20 | 24.70 | -7.29 | -25.84% | 2 | 45 | 17.59% |
| RUT240816P02005000 | 2024-05-29 9:53AM EDT | 2024-08-16 | 44.74 | 34.50 | 35.20 | 0.00 | - | 2 | 49 | 17.11% |
© 2024 Yahoo. All rights reserved.