Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:2050.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02050000 | 2024-06-03 10:48AM EDT | 2024-06-03 | 16.91 | 7.30 | 8.30 | -5.96 | -26.06% | 2 | 23 | 10.47% |
| RUTW240604C02050000 | 2024-05-31 12:03PM EDT | 2024-06-04 | 13.40 | 12.30 | 13.00 | 0.00 | - | 1 | 1 | 15.74% |
| RUTW240605C02050000 | 2024-06-03 10:39AM EDT | 2024-06-05 | 22.08 | 15.10 | 15.90 | +3.31 | +17.63% | 1 | 3 | 16.86% |
| RUTW240607C02050000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 31.26 | 22.90 | 23.70 | 0.00 | - | 18 | 50 | 21.30% |
| RUTW240610C02050000 | 2024-05-31 12:45PM EDT | 2024-06-10 | 23.28 | 24.70 | 25.40 | 0.00 | - | 1 | 49 | 18.25% |
| RUTW240611C02050000 | 2024-06-03 9:35AM EDT | 2024-06-11 | 47.65 | 25.80 | 26.50 | +19.48 | +69.15% | 2 | 2 | 18.06% |
| RUTW240612C02050000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.66 | 32.80 | 33.80 | 0.00 | - | - | 10 | 22.55% |
| RUTW240613C02050000 | 2024-05-30 9:32AM EDT | 2024-06-13 | 36.05 | 34.40 | 35.30 | 0.00 | - | 3 | 3 | 22.55% |
| RUTW240614C02050000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 43.42 | 35.80 | 36.50 | 0.00 | - | 420 | 222 | 22.40% |
| RUT240621C02050000 | 2024-06-03 10:20AM EDT | 2024-06-21 | 51.55 | 40.10 | 40.70 | +7.10 | +15.97% | 1 | 15,847 | 20.06% |
| RUTW240628C02050000 | 2024-06-03 10:20AM EDT | 2024-06-28 | 57.19 | 45.80 | 46.50 | +9.00 | +18.68% | 1 | 173 | 19.80% |
| RUTW240705C02050000 | 2024-05-31 9:51AM EDT | 2024-07-05 | 62.30 | 50.40 | 51.30 | 0.00 | - | 2 | 13 | 19.53% |
| RUTW240712C02050000 | 2024-05-30 3:49PM EDT | 2024-07-12 | 53.69 | 55.90 | 57.40 | 0.00 | - | 5 | 5 | 19.99% |
| RUT240719C02050000 | 2024-06-03 11:30AM EDT | 2024-07-19 | 67.00 | 60.30 | 61.10 | +4.32 | +6.89% | 3 | 119 | 19.70% |
| RUTW240731C02050000 | 2024-05-30 1:15PM EDT | 2024-07-31 | 75.02 | 68.20 | 69.40 | 0.00 | - | 1 | 5 | 20.11% |
| RUTW240830C02050000 | 2024-05-28 10:01AM EDT | 2024-08-30 | 97.80 | 85.30 | 86.80 | 0.00 | - | 1 | 6 | 20.68% |
| RUT240920C02050000 | 2024-05-30 11:02AM EDT | 2024-09-20 | 99.24 | 96.00 | 97.20 | 0.00 | - | 200 | 3,918 | 20.92% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 99.90 | 101.40 | 0.00 | - | 1 | 3 | 20.92% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 177.80 | 141.50 | 143.10 | 0.00 | - | 4 | 1,220 | 23.04% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 144.70 | 147.20 | 0.00 | - | 1 | 2 | 23.10% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 175.70 | 178.90 | 0.00 | - | 1 | 50 | 24.03% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 213.83 | 206.50 | 225.00 | 0.00 | - | 3 | 57 | 26.51% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 260.80 | 268.10 | 0.00 | - | 50 | 147 | 26.10% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 31.05% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02050000 | 2024-06-03 12:19PM EDT | 2024-06-03 | 2.95 | 2.80 | 3.10 | +1.80 | +156.52% | 202 | 47 | 13.28% |
| RUTW240604P02050000 | 2024-06-03 12:14PM EDT | 2024-06-04 | 6.37 | 7.20 | 7.70 | -6.53 | -50.62% | 78 | 60 | 17.38% |
| RUTW240605P02050000 | 2024-06-03 11:47AM EDT | 2024-06-05 | 6.51 | 9.70 | 10.20 | +0.96 | +17.30% | 15 | 11 | 17.63% |
| RUTW240606P02050000 | 2024-06-03 10:01AM EDT | 2024-06-06 | 4.23 | 12.20 | 12.60 | -1.92 | -31.22% | 10 | 17 | 18.11% |
| RUTW240607P02050000 | 2024-06-03 12:15PM EDT | 2024-06-07 | 15.79 | 16.60 | 17.10 | +5.90 | +59.66% | 13 | 106 | 20.94% |
| RUTW240610P02050000 | 2024-05-30 2:57PM EDT | 2024-06-10 | 6.52 | 18.00 | 18.40 | -12.99 | -66.58% | 1 | 29 | 17.64% |
| RUTW240611P02050000 | 2024-05-29 9:36AM EDT | 2024-06-11 | 31.01 | 19.30 | 19.70 | 0.00 | - | 1 | 17 | 17.65% |
| RUTW240613P02050000 | 2024-05-31 9:34AM EDT | 2024-06-13 | 24.43 | 27.60 | 28.20 | 0.00 | - | 1 | 4 | 21.97% |
| RUTW240614P02050000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 19.23 | 28.60 | 29.10 | -1.84 | -8.73% | 2 | 235 | 21.64% |
| RUTW240617P02050000 | 2024-06-03 9:40AM EDT | 2024-06-17 | 17.29 | 29.20 | 29.80 | -9.14 | -34.58% | 17 | 2 | 19.78% |
| RUT240621P02050000 | 2024-06-03 11:44AM EDT | 2024-06-21 | 26.60 | 30.80 | 31.20 | +0.50 | +1.92% | 22 | 15,628 | 18.33% |
| RUTW240628P02050000 | 2024-06-03 9:39AM EDT | 2024-06-28 | 24.40 | 35.40 | 35.90 | -3.73 | -13.26% | 12 | 102 | 17.82% |
| RUTW240705P02050000 | 2024-06-03 11:30AM EDT | 2024-07-05 | 33.00 | 38.30 | 38.80 | -5.12 | -13.43% | 2 | 23 | 17.00% |
| RUTW240712P02050000 | 2024-05-30 11:06AM EDT | 2024-07-12 | 43.14 | 41.90 | 42.80 | 0.00 | - | 2 | 2 | 16.92% |
| RUT240719P02050000 | 2024-06-03 10:04AM EDT | 2024-07-19 | 35.56 | 44.00 | 44.60 | -2.28 | -6.03% | 22 | 1,318 | 16.22% |
| RUTW240731P02050000 | 2024-06-03 9:35AM EDT | 2024-07-31 | 36.53 | 48.80 | 49.70 | -10.32 | -22.03% | 1 | 223 | 16.03% |
| RUT240816P02050000 | 2024-06-03 12:14PM EDT | 2024-08-16 | 53.84 | 54.70 | 55.30 | -9.37 | -14.82% | 10 | 8 | 15.73% |
| RUTW240830P02050000 | 2024-06-03 9:46AM EDT | 2024-08-30 | 48.34 | 58.40 | 59.30 | -3.06 | -5.95% | 2 | 73 | 15.43% |
| RUT240920P02050000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 65.07 | 65.10 | 65.80 | 0.00 | - | 10 | 4,653 | 15.33% |
| RUTW240930P02050000 | 2024-05-31 9:46AM EDT | 2024-09-30 | 63.08 | 67.80 | 68.90 | 0.00 | - | 1 | 19 | 15.34% |
| RUTW241031P02050000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 83.92 | 75.20 | 77.10 | 0.00 | - | 20 | 43 | 15.24% |
| RUT241220P02050000 | 2024-05-23 1:54PM EDT | 2024-12-20 | 93.20 | 90.00 | 91.30 | 0.00 | - | 3 | 2,460 | 15.55% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 91.50 | 93.40 | 0.00 | - | 4 | 18 | 15.48% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 15.26% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 106.10 | 109.40 | 0.00 | - | 6 | 2 | 15.12% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 122.43 | 118.50 | 122.30 | 0.00 | - | 3 | 201 | 14.97% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 141.60 | 146.70 | 0.00 | - | 50 | 331 | 14.74% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 169.00 | 184.90 | 0.00 | - | - | 1 | 14.44% |
© 2024 Yahoo. All rights reserved.