Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Strike:2025.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02025000 | 2024-05-31 12:21PM EDT | 2024-06-03 | 51.16 | 27.00 | 29.90 | +26.06 | +103.82% | 4 | 9 | 0.00% |
| RUTW240605C02025000 | 2024-05-23 3:57PM EDT | 2024-06-05 | 56.56 | 32.70 | 34.50 | +19.53 | +52.74% | 1 | 1 | 20.12% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2024-06-07 | 77.90 | 38.80 | 40.20 | 0.00 | - | 2 | 9 | 23.04% |
| RUTW240612C02025000 | 2024-05-30 9:35AM EDT | 2024-06-12 | 50.04 | 48.00 | 49.50 | 0.00 | - | 1 | 1 | 23.94% |
| RUT240621C02025000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 54.75 | 55.60 | 56.60 | 0.00 | - | 5 | 325 | 21.41% |
| RUT240719C02025000 | 2024-05-30 2:21PM EDT | 2024-07-19 | 81.40 | 74.80 | 76.00 | 0.00 | - | 10 | 12 | 20.46% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02025000 | 2024-06-03 12:17PM EDT | 2024-06-03 | 0.17 | 0.15 | 0.30 | -0.03 | -15.00% | 259 | 442 | 16.33% |
| RUTW240604P02025000 | 2024-06-03 11:49AM EDT | 2024-06-04 | 0.85 | 1.75 | 1.95 | +0.05 | +6.25% | 21 | 49 | 18.34% |
| RUTW240605P02025000 | 2024-06-03 12:22PM EDT | 2024-06-05 | 3.55 | 3.40 | 3.70 | -0.07 | -2.10% | 16 | 32 | 18.76% |
| RUTW240606P02025000 | 2024-06-03 9:32AM EDT | 2024-06-06 | 1.11 | 4.60 | 5.00 | -1.39 | -55.60% | 4 | 18 | 18.38% |
| RUTW240607P02025000 | 2024-06-03 11:12AM EDT | 2024-06-07 | 5.70 | 8.70 | 9.10 | -2.70 | -32.14% | 42 | 41 | 21.81% |
| RUTW240610P02025000 | 2024-06-03 9:30AM EDT | 2024-06-10 | 4.74 | 9.90 | 10.30 | -0.54 | -10.23% | 2 | 26 | 18.40% |
| RUTW240612P02025000 | 2024-05-30 9:37AM EDT | 2024-06-12 | 20.38 | 16.80 | 17.30 | 0.00 | - | 1 | 2 | 22.25% |
| RUTW240613P02025000 | 2024-06-03 9:56AM EDT | 2024-06-13 | 12.72 | 17.90 | 18.50 | -9.11 | -41.73% | 6 | 20 | 22.14% |
| RUTW240614P02025000 | 2024-06-03 10:47AM EDT | 2024-06-14 | 14.35 | 18.70 | 19.20 | +0.70 | +5.13% | 1 | 6 | 21.70% |
| RUTW240617P02025000 | 2024-05-31 10:57AM EDT | 2024-06-17 | 20.50 | 20.30 | 20.80 | 0.00 | - | 22 | 22 | 20.45% |
| RUT240621P02025000 | 2024-05-31 9:34AM EDT | 2024-06-21 | 19.99 | 21.70 | 22.00 | 0.00 | - | 1 | 625 | 18.86% |
| RUTW240628P02025000 | 2024-05-31 11:18AM EDT | 2024-06-28 | 27.14 | 25.90 | 26.40 | 0.00 | - | 2 | 2 | 18.25% |
| RUTW240705P02025000 | 2024-06-03 11:31AM EDT | 2024-07-05 | 25.40 | 29.40 | 29.90 | +2.07 | +8.87% | 15 | 10 | 17.70% |
| RUTW240712P02025000 | 2024-05-30 11:03AM EDT | 2024-07-12 | 33.62 | 32.30 | 33.10 | 0.00 | - | 1 | 1 | 17.31% |
| RUT240719P02025000 | 2024-06-03 9:52AM EDT | 2024-07-19 | 27.60 | 35.20 | 35.80 | -3.50 | -11.25% | 2 | 285 | 16.92% |
| RUT240816P02025000 | 2024-05-28 10:47AM EDT | 2024-08-16 | 38.90 | 45.10 | 45.80 | 0.00 | - | 20 | 58 | 16.18% |
© 2024 Yahoo. All rights reserved.