Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:2030.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02030000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 54.87 | 29.50 | 31.50 | +12.41 | +29.23% | 1 | 14 | 20.58% |
| RUTW240605C02030000 | 2024-05-23 3:57PM EDT | 2024-06-05 | 33.71 | 32.10 | 34.70 | 0.00 | - | - | 1 | 19.57% |
| RUTW240607C02030000 | 2024-05-31 10:15AM EDT | 2024-06-07 | 41.03 | 38.80 | 40.40 | 0.00 | - | 30 | 75 | 22.72% |
| RUTW240614C02030000 | 2024-05-31 10:26AM EDT | 2024-06-14 | 52.00 | 50.80 | 51.70 | 0.00 | - | 1 | 58 | 23.11% |
| RUT240621C02030000 | 2024-06-03 11:04AM EDT | 2024-06-21 | 58.13 | 54.90 | 55.90 | -2.32 | -3.84% | 1 | 747 | 20.75% |
| RUTW240628C02030000 | 2024-06-03 10:08AM EDT | 2024-06-28 | 71.83 | 61.20 | 62.30 | +23.54 | +48.75% | 3 | 139 | 20.81% |
| RUT240719C02030000 | 2024-05-30 3:56PM EDT | 2024-07-19 | 75.93 | 75.10 | 76.30 | 0.00 | - | 3 | 17 | 20.39% |
| RUTW240731C02030000 | 2024-05-30 9:38AM EDT | 2024-07-31 | 80.55 | 83.10 | 84.60 | 0.00 | - | 2 | 15 | 20.78% |
| RUT240920C02030000 | 2024-05-28 10:09AM EDT | 2024-09-20 | 120.46 | 110.60 | 112.00 | 0.00 | - | 2 | 99 | 21.41% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2024-10-31 | 140.95 | 130.60 | 132.90 | 0.00 | - | 2 | 85 | 22.29% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02030000 | 2024-06-03 11:44AM EDT | 2024-06-03 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 22 | 59 | 15.38% |
| RUTW240604P02030000 | 2024-06-03 12:09PM EDT | 2024-06-04 | 1.53 | 1.30 | 1.50 | +0.39 | +34.21% | 67 | 20 | 17.11% |
| RUTW240605P02030000 | 2024-06-03 10:06AM EDT | 2024-06-05 | 1.54 | 2.80 | 3.10 | -1.86 | -54.71% | 19 | 14 | 17.72% |
| RUTW240606P02030000 | 2024-06-03 9:32AM EDT | 2024-06-06 | 1.40 | 4.10 | 4.40 | -1.85 | -56.92% | 4 | 29 | 17.57% |
| RUTW240607P02030000 | 2024-06-03 10:52AM EDT | 2024-06-07 | 6.05 | 7.50 | 7.90 | -2.21 | -26.76% | 17 | 125 | 20.44% |
| RUTW240610P02030000 | 2024-06-03 11:51AM EDT | 2024-06-10 | 8.27 | 8.60 | 8.90 | -6.38 | -43.55% | 18 | 30 | 17.16% |
| RUTW240611P02030000 | 2024-06-03 10:53AM EDT | 2024-06-11 | 8.12 | 10.30 | 10.70 | -3.63 | -30.89% | 3 | 3 | 17.82% |
| RUTW240612P02030000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 14.16 | 16.10 | 16.50 | 0.00 | - | 6 | 6 | 21.71% |
| RUTW240613P02030000 | 2024-06-03 9:56AM EDT | 2024-06-13 | 13.97 | 17.70 | 18.20 | -6.63 | -32.18% | 2 | 2 | 22.01% |
| RUTW240614P02030000 | 2024-06-03 10:52AM EDT | 2024-06-14 | 16.01 | 18.70 | 19.10 | -0.37 | -2.26% | 3 | 522 | 21.72% |
| RUT240621P02030000 | 2024-06-03 11:44AM EDT | 2024-06-21 | 19.70 | 20.90 | 21.20 | +0.80 | +4.23% | 37 | 1,086 | 18.47% |
| RUTW240628P02030000 | 2024-06-03 11:04AM EDT | 2024-06-28 | 24.61 | 25.20 | 25.70 | -4.37 | -15.08% | 165 | 299 | 17.98% |
| RUTW240705P02030000 | 2024-05-31 4:08PM EDT | 2024-07-05 | 24.91 | 28.40 | 28.80 | 0.00 | - | 2 | 3 | 17.28% |
| RUTW240712P02030000 | 2024-05-31 3:39PM EDT | 2024-07-12 | 33.90 | 31.90 | 32.10 | 0.00 | - | 6 | 7 | 16.97% |
| RUT240719P02030000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 30.05 | 33.90 | 34.30 | -5.67 | -15.87% | 113 | 552 | 16.43% |
| RUTW240731P02030000 | 2024-06-03 10:21AM EDT | 2024-07-31 | 35.28 | 38.40 | 39.40 | -8.90 | -20.14% | 1 | 387 | 16.27% |
| RUT240816P02030000 | 2024-06-03 11:43AM EDT | 2024-08-16 | 43.59 | 45.20 | 45.70 | +0.61 | +1.42% | 102 | 78 | 16.17% |
| RUTW240830P02030000 | 2024-05-28 9:55AM EDT | 2024-08-30 | 44.07 | 48.30 | 49.60 | 0.00 | - | 1 | 11 | 15.84% |
| RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 53.37 | 55.10 | 55.80 | +2.91 | +5.77% | 5 | 945 | 15.65% |
| RUTW240930P02030000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 54.29 | 58.00 | 58.60 | 0.00 | - | 1 | 7 | 15.60% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 14.52% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.05% |
© 2024 Yahoo. All rights reserved.