Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:2015.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02015000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 57.23 | 40.20 | 42.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240607C02015000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 56.56 | 47.60 | 50.10 | 0.00 | - | 5 | 17 | 24.14% |
| RUTW240610C02015000 | 2024-05-28 2:20PM EDT | 2024-06-10 | 60.71 | 49.20 | 51.70 | 0.00 | - | 2 | 2 | 20.79% |
| RUTW240614C02015000 | 2024-05-29 9:35AM EDT | 2024-06-14 | 48.52 | 57.90 | 59.40 | 0.00 | - | 1 | 51 | 23.16% |
| RUT240621C02015000 | 2024-05-30 12:24PM EDT | 2024-06-21 | 71.25 | 63.50 | 64.70 | 0.00 | - | 1 | 309 | 21.58% |
| RUT240719C02015000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 83.93 | 83.30 | 84.70 | 0.00 | - | 1 | 5 | 20.99% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02015000 | 2024-06-03 12:13PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 6 | 114 | 18.21% |
| RUTW240604P02015000 | 2024-06-03 11:35AM EDT | 2024-06-04 | 0.50 | 0.80 | 1.00 | +0.03 | +6.38% | 33 | 50 | 19.58% |
| RUTW240605P02015000 | 2024-06-03 10:38AM EDT | 2024-06-05 | 0.95 | 1.55 | 1.80 | -1.38 | -59.23% | 23 | 34 | 18.62% |
| RUTW240606P02015000 | 2024-05-31 3:58PM EDT | 2024-06-06 | 1.94 | 2.80 | 3.10 | +0.33 | +20.50% | 2 | 12 | 19.03% |
| RUTW240607P02015000 | 2024-06-03 11:05AM EDT | 2024-06-07 | 4.65 | 5.20 | 5.50 | -1.85 | -28.46% | 1 | 120 | 20.95% |
| RUTW240610P02015000 | 2024-06-03 11:07AM EDT | 2024-06-10 | 5.01 | 6.30 | 6.70 | -6.52 | -56.55% | 11 | 1 | 17.95% |
| RUTW240611P02015000 | 2024-05-29 1:57PM EDT | 2024-06-11 | 15.11 | 7.30 | 7.70 | 0.00 | - | - | 1 | 17.97% |
| RUTW240612P02015000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 10.52 | 13.00 | 13.50 | 0.00 | - | 5 | 23 | 22.35% |
| RUTW240613P02015000 | 2024-06-03 9:42AM EDT | 2024-06-13 | 7.65 | 14.40 | 15.00 | -5.55 | -42.05% | 2 | 5 | 22.55% |
| RUTW240614P02015000 | 2024-05-30 10:18AM EDT | 2024-06-14 | 7.92 | 14.80 | 15.20 | -10.38 | -56.72% | 2 | 71 | 21.75% |
| RUT240621P02015000 | 2024-06-03 10:48AM EDT | 2024-06-21 | 15.05 | 17.40 | 17.70 | -0.40 | -2.59% | 6 | 329 | 18.82% |
| RUTW240628P02015000 | 2024-06-03 10:17AM EDT | 2024-06-28 | 17.17 | 21.80 | 22.30 | -0.71 | -3.97% | 1 | 2 | 18.44% |
| RUTW240705P02015000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 21.90 | 24.50 | 25.00 | 0.00 | - | 12 | 19 | 17.57% |
| RUTW240712P02015000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 31.01 | 28.20 | 28.90 | 0.00 | - | 1 | 1 | 17.52% |
| RUT240719P02015000 | 2024-06-03 10:02AM EDT | 2024-07-19 | 25.22 | 30.70 | 31.10 | -4.30 | -14.57% | 19 | 309 | 16.96% |
| RUT240816P02015000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 36.40 | 41.40 | 42.00 | 0.00 | - | 10 | 20 | 16.54% |
© 2024 Yahoo. All rights reserved.