Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:2120.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02120000 | 2024-06-03 10:56AM EDT | 2024-06-03 | 0.04 | 0.00 | 0.10 | -0.04 | -50.00% | 114 | 43 | 20.07% |
| RUTW240604C02120000 | 2024-06-03 10:34AM EDT | 2024-06-04 | 0.27 | 0.10 | 0.30 | -0.16 | -37.21% | 49 | 55 | 16.77% |
| RUTW240605C02120000 | 2024-06-03 10:11AM EDT | 2024-06-05 | 1.03 | 0.50 | 0.65 | -0.87 | -45.79% | 9 | 26 | 15.82% |
| RUTW240606C02120000 | 2024-05-31 3:54PM EDT | 2024-06-06 | 1.28 | 1.00 | 1.20 | 0.00 | - | 18 | 33 | 15.70% |
| RUTW240607C02120000 | 2024-06-03 11:07AM EDT | 2024-06-07 | 2.89 | 2.85 | 3.20 | +0.63 | +27.88% | 19 | 107 | 18.43% |
| RUTW240610C02120000 | 2024-06-03 11:03AM EDT | 2024-06-10 | 3.48 | 3.40 | 3.80 | +0.83 | +31.32% | 57 | 53 | 15.42% |
| RUTW240612C02120000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 10.59 | 9.40 | 10.00 | 0.00 | - | 1 | 4 | 20.18% |
| RUTW240614C02120000 | 2024-05-31 9:49AM EDT | 2024-06-14 | 13.50 | 11.20 | 11.50 | 0.00 | - | 3 | 33 | 19.67% |
| RUT240621C02120000 | 2024-06-03 10:33AM EDT | 2024-06-21 | 14.96 | 14.60 | 15.00 | +3.21 | +27.32% | 1 | 711 | 17.85% |
| RUTW240628C02120000 | 2024-05-30 11:08AM EDT | 2024-06-28 | 17.20 | 19.50 | 20.10 | 0.00 | - | 40 | 61 | 17.89% |
| RUTW240705C02120000 | 2024-05-31 11:34AM EDT | 2024-07-05 | 20.41 | 23.20 | 23.80 | 0.00 | - | 1 | 3 | 17.52% |
| RUT240719C02120000 | 2024-06-03 11:04AM EDT | 2024-07-19 | 30.83 | 30.90 | 31.60 | -2.32 | -7.00% | 12 | 122 | 17.50% |
| RUTW240731C02120000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 35.72 | 38.60 | 39.50 | 0.00 | - | 6 | 95 | 18.12% |
| RUT240816C02120000 | 2024-05-29 9:30AM EDT | 2024-08-16 | 38.25 | 47.70 | 48.30 | 0.00 | - | 1 | 16 | 18.50% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 15.92% |
| RUT240920C02120000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 67.24 | 65.00 | 66.00 | 0.00 | - | 98 | 56 | 19.26% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 68.10 | 69.30 | 0.00 | - | 1 | 7 | 19.14% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 30.93% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02120000 | 2024-05-30 10:13AM EDT | 2024-06-03 | 70.59 | 52.60 | 54.60 | 0.00 | - | 10 | 5 | 50.08% |
| RUTW240605P02120000 | 2024-05-31 11:49AM EDT | 2024-06-05 | 65.80 | 52.50 | 54.80 | 0.00 | - | 5 | 5 | 29.30% |
| RUTW240607P02120000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 71.61 | 55.30 | 58.20 | 0.00 | - | 10 | 88 | 27.48% |
| RUTW240614P02120000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 61.48 | 63.00 | 64.80 | 0.00 | - | 11 | 114 | 23.08% |
| RUT240621P02120000 | 2024-05-30 2:34PM EDT | 2024-06-21 | 68.50 | 64.50 | 66.00 | 0.00 | - | 2 | 368 | 19.07% |
| RUTW240628P02120000 | 2024-05-29 2:15PM EDT | 2024-06-28 | 86.05 | 67.70 | 69.20 | 0.00 | - | 5 | 26 | 17.94% |
| RUT240719P02120000 | 2024-06-03 10:17AM EDT | 2024-07-19 | 68.14 | 72.60 | 73.90 | -18.56 | -21.41% | 8 | 173 | 15.09% |
| RUTW240731P02120000 | 2024-05-30 10:07AM EDT | 2024-07-31 | 86.31 | 78.20 | 79.50 | 0.00 | - | 2 | 7 | 15.28% |
| RUT240816P02120000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 87.27 | 83.20 | 84.20 | 0.00 | - | 4 | 3 | 14.88% |
| RUT240920P02120000 | 2024-05-28 3:25PM EDT | 2024-09-20 | 93.39 | 90.70 | 91.90 | 0.00 | - | 84 | 129 | 14.06% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 93.90 | 95.30 | 0.00 | - | 3 | 4 | 14.20% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 128.40 | 130.60 | 0.00 | - | 2 | 3 | 13.97% |
© 2024 Yahoo. All rights reserved.