Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:2040.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02040000 | 2024-05-31 3:36PM EDT | 2024-06-03 | 44.95 | 22.80 | 24.60 | +24.31 | +117.78% | 1 | 15 | 17.04% |
| RUTW240604C02040000 | 2024-05-31 11:22AM EDT | 2024-06-04 | 22.05 | 23.80 | 25.40 | 0.00 | - | 11 | 6 | 14.67% |
| RUTW240605C02040000 | 2024-06-03 9:48AM EDT | 2024-06-05 | 41.51 | 27.80 | 29.20 | +14.07 | +51.28% | 1 | 2 | 19.24% |
| RUTW240606C02040000 | 2024-05-29 1:55PM EDT | 2024-06-06 | 21.22 | 27.90 | 29.40 | 0.00 | - | - | 1 | 16.95% |
| RUTW240607C02040000 | 2024-06-03 11:46AM EDT | 2024-06-07 | 34.40 | 33.90 | 35.00 | -4.90 | -12.47% | 8 | 16 | 21.93% |
| RUTW240614C02040000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 54.74 | 46.00 | 47.10 | 0.00 | - | 5 | 32 | 22.84% |
| RUT240621C02040000 | 2024-06-03 11:05AM EDT | 2024-06-21 | 50.77 | 50.60 | 51.50 | -5.69 | -10.08% | 2 | 1,135 | 20.59% |
| RUTW240628C02040000 | 2024-05-30 10:16AM EDT | 2024-06-28 | 51.47 | 56.00 | 57.20 | 0.00 | - | 5 | 185 | 20.28% |
| RUTW240705C02040000 | 2024-05-31 3:39PM EDT | 2024-07-05 | 59.62 | 60.10 | 61.30 | 0.00 | - | 24 | 32 | 19.70% |
| RUT240719C02040000 | 2024-05-29 3:36PM EDT | 2024-07-19 | 57.92 | 69.70 | 70.90 | 0.00 | - | 8 | 88 | 19.83% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 78.50 | 80.00 | 0.00 | - | 4 | 11 | 20.50% |
| RUTW240830C02040000 | 2024-05-29 10:58AM EDT | 2024-08-30 | 84.80 | 95.80 | 97.70 | 0.00 | - | - | 12 | 21.10% |
| RUT240920C02040000 | 2024-05-24 2:28PM EDT | 2024-09-20 | 110.20 | 106.80 | 108.20 | 0.00 | - | 25 | 297 | 21.33% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 20.62% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 125.70 | 128.10 | 0.00 | - | 25 | 23 | 22.01% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02040000 | 2024-06-03 11:52AM EDT | 2024-06-03 | 0.25 | 0.15 | 0.35 | -0.21 | -45.65% | 68 | 89 | 13.87% |
| RUTW240604P02040000 | 2024-06-03 11:32AM EDT | 2024-06-04 | 2.10 | 2.00 | 2.25 | +0.43 | +25.75% | 28 | 16 | 16.36% |
| RUTW240605P02040000 | 2024-06-03 12:02PM EDT | 2024-06-05 | 4.10 | 3.90 | 4.20 | -5.60 | -58.33% | 26 | 16 | 17.11% |
| RUTW240606P02040000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 4.00 | 5.70 | 6.00 | 0.00 | - | 3 | 32 | 17.48% |
| RUTW240607P02040000 | 2024-06-03 11:41AM EDT | 2024-06-07 | 9.65 | 9.10 | 9.60 | +2.45 | +34.03% | 11 | 203 | 20.03% |
| RUTW240610P02040000 | 2024-05-31 3:59PM EDT | 2024-06-10 | 9.08 | 10.40 | 10.90 | 0.00 | - | 2 | 34 | 17.04% |
| RUTW240612P02040000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.98 | 18.30 | 18.70 | 0.00 | - | - | 12 | 21.44% |
| RUTW240614P02040000 | 2024-06-03 10:50AM EDT | 2024-06-14 | 19.25 | 20.20 | 20.70 | +0.25 | +1.32% | 2 | 51 | 20.99% |
| RUT240621P02040000 | 2024-06-03 11:44AM EDT | 2024-06-21 | 22.92 | 23.20 | 23.60 | -2.67 | -10.43% | 72 | 1,129 | 18.30% |
| RUTW240628P02040000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 24.73 | 27.30 | 27.80 | 0.00 | - | 63 | 214 | 17.64% |
| RUTW240705P02040000 | 2024-06-03 10:11AM EDT | 2024-07-05 | 26.65 | 30.70 | 31.20 | -6.85 | -20.45% | 1 | 59 | 17.08% |
| RUTW240712P02040000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 37.24 | 34.10 | 34.80 | 0.00 | - | 12 | 16 | 16.87% |
| RUT240719P02040000 | 2024-06-03 10:35AM EDT | 2024-07-19 | 35.46 | 36.20 | 36.70 | -2.01 | -5.36% | 33 | 1,298 | 16.23% |
| RUTW240731P02040000 | 2024-05-31 3:43PM EDT | 2024-07-31 | 43.38 | 41.30 | 41.90 | 0.00 | - | 18 | 496 | 16.09% |
| RUT240816P02040000 | 2024-06-03 11:43AM EDT | 2024-08-16 | 47.11 | 47.00 | 47.70 | -2.37 | -4.79% | 62 | 110 | 15.86% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 42.60 | 50.60 | 51.90 | 0.00 | - | 1 | 5 | 15.61% |
| RUT240920P02040000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 61.37 | 57.80 | 58.60 | 0.00 | - | 10 | 350 | 15.55% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 59.90 | 61.30 | 0.00 | - | 1 | 1 | 15.47% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 84.30 | 85.80 | 0.00 | - | 1 | 39 | 15.60% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 97.80 | 99.90 | 0.00 | - | 1 | 1 | 15.24% |
© 2024 Yahoo. All rights reserved.