Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Strike:2110.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02110000 | 2024-06-03 11:38AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 47 | 100 | 18.51% |
| RUTW240604C02110000 | 2024-06-03 10:09AM EDT | 2024-06-04 | 0.83 | 0.20 | 0.40 | +0.32 | +62.75% | 41 | 33 | 16.33% |
| RUTW240605C02110000 | 2024-06-03 10:57AM EDT | 2024-06-05 | 1.10 | 0.75 | 0.90 | -0.30 | -21.43% | 3 | 13 | 15.77% |
| RUTW240606C02110000 | 2024-06-03 10:50AM EDT | 2024-06-06 | 2.10 | 1.50 | 1.75 | +0.58 | +38.16% | 1 | 14 | 16.13% |
| RUTW240607C02110000 | 2024-06-03 11:27AM EDT | 2024-06-07 | 4.61 | 4.00 | 4.30 | +0.81 | +21.32% | 14 | 492 | 19.16% |
| RUTW240610C02110000 | 2024-06-03 11:07AM EDT | 2024-06-10 | 5.34 | 4.90 | 5.20 | +1.29 | +31.85% | 12 | 44 | 16.26% |
| RUTW240611C02110000 | 2024-06-03 11:51AM EDT | 2024-06-11 | 5.90 | 5.70 | 6.10 | -4.89 | -45.32% | 9 | 6 | 16.32% |
| RUTW240612C02110000 | 2024-06-03 10:01AM EDT | 2024-06-12 | 16.50 | 11.40 | 11.90 | +5.60 | +51.38% | 2 | 2 | 20.91% |
| RUTW240614C02110000 | 2024-06-03 10:52AM EDT | 2024-06-14 | 14.92 | 13.40 | 13.90 | -0.32 | -2.10% | 3 | 173 | 20.66% |
| RUT240621C02110000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 16.84 | 17.00 | 17.30 | -2.51 | -12.97% | 1 | 1,292 | 18.48% |
| RUTW240628C02110000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 21.12 | 21.80 | 22.20 | 0.00 | - | 1 | 28 | 18.26% |
| RUT240719C02110000 | 2024-06-03 9:34AM EDT | 2024-07-19 | 44.80 | 34.50 | 35.10 | +8.10 | +22.07% | 90 | 284 | 18.22% |
| RUTW240731C02110000 | 2024-05-29 2:20PM EDT | 2024-07-31 | 33.50 | 42.10 | 43.00 | 0.00 | - | 4 | 7 | 18.73% |
| RUT240816C02110000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 57.86 | 50.80 | 51.60 | +4.86 | +9.17% | 1 | 16 | 18.97% |
| RUTW240830C02110000 | 2024-05-30 12:25PM EDT | 2024-08-30 | 60.10 | 57.70 | 59.00 | 0.00 | - | 12 | 13 | 19.27% |
| RUT240920C02110000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 71.77 | 68.20 | 69.10 | 0.00 | - | 142 | 110 | 19.59% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 116.10 | 119.10 | 0.00 | - | 1 | 4 | 22.10% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 23.89% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02110000 | 2024-05-31 12:20PM EDT | 2024-06-03 | 62.02 | 45.30 | 47.20 | 0.00 | - | 2 | 6 | 37.06% |
| RUTW240604P02110000 | 2024-05-31 10:51AM EDT | 2024-06-04 | 56.55 | 44.00 | 46.10 | 0.00 | - | 1 | 2 | 22.64% |
| RUTW240607P02110000 | 2024-06-03 11:27AM EDT | 2024-06-07 | 47.25 | 48.80 | 50.40 | +4.01 | +9.27% | 19 | 42 | 21.75% |
| RUTW240610P02110000 | 2024-05-29 11:22AM EDT | 2024-06-10 | 70.68 | 48.80 | 51.30 | 0.00 | - | 1 | 2 | 18.21% |
| RUTW240614P02110000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 54.48 | 56.80 | 58.10 | 0.00 | - | 11 | 33 | 20.51% |
| RUT240621P02110000 | 2024-05-31 10:53AM EDT | 2024-06-21 | 66.97 | 57.60 | 58.80 | 0.00 | - | 1 | 1,106 | 16.73% |
| RUTW240628P02110000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 71.41 | 61.80 | 62.90 | 0.00 | - | 4 | 48 | 16.42% |
| RUTW240712P02110000 | 2024-05-31 3:03PM EDT | 2024-07-12 | 73.60 | 66.50 | 67.60 | 0.00 | - | 1 | 1 | 15.13% |
| RUT240719P02110000 | 2024-06-03 10:05AM EDT | 2024-07-19 | 61.29 | 68.90 | 69.80 | -5.81 | -8.66% | 53 | 83 | 14.76% |
| RUTW240731P02110000 | 2024-05-31 10:15AM EDT | 2024-07-31 | 76.22 | 73.00 | 74.10 | 0.00 | - | 1 | 56 | 14.56% |
| RUT240816P02110000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 69.61 | 77.30 | 78.20 | -24.70 | -26.19% | 1 | 26 | 14.07% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 81.50 | 83.20 | 0.00 | - | 2 | 18 | 14.19% |
| RUT240920P02110000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 95.90 | 86.70 | 87.70 | 0.00 | - | 1 | 205 | 13.80% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 90.30 | 91.20 | 0.00 | - | - | 10 | 13.97% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 111.70 | 113.80 | 0.00 | - | 2 | 4 | 14.18% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 125.10 | 127.40 | 0.00 | - | 3 | 12 | 13.94% |
© 2024 Yahoo. All rights reserved.