Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:2160.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02160000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.03 | 0.00 | 0.05 | 0.00 | - | 24 | 26 | 32.03% |
| RUTW240604C02160000 | 2024-05-21 12:34PM EDT | 2024-06-04 | 4.25 | 0.05 | 0.15 | 0.00 | - | - | 17 | 25.78% |
| RUTW240605C02160000 | 2024-05-23 9:50AM EDT | 2024-06-05 | 2.09 | 0.10 | 0.20 | 0.00 | - | - | 3 | 21.88% |
| RUTW240606C02160000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.95 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 20.07% |
| RUTW240607C02160000 | 2024-06-03 10:43AM EDT | 2024-06-07 | 0.72 | 0.50 | 0.70 | +0.06 | +9.09% | 12 | 114 | 20.61% |
| RUTW240610C02160000 | 2024-05-23 10:07AM EDT | 2024-06-10 | 3.50 | 0.70 | 0.95 | 0.00 | - | - | 1 | 17.24% |
| RUTW240611C02160000 | 2024-06-03 9:34AM EDT | 2024-06-11 | 1.85 | 0.90 | 1.15 | -0.05 | -2.63% | 5 | 18 | 16.88% |
| RUTW240612C02160000 | 2024-05-29 2:46PM EDT | 2024-06-12 | 6.18 | 3.10 | 3.40 | +4.18 | +209.00% | 1 | 3 | 20.61% |
| RUTW240614C02160000 | 2024-06-03 10:01AM EDT | 2024-06-14 | 6.21 | 4.10 | 4.40 | +2.16 | +53.33% | 30 | 39 | 20.22% |
| RUTW240617C02160000 | 2024-05-31 12:03PM EDT | 2024-06-17 | 3.77 | 4.50 | 4.90 | 0.00 | - | 1 | 1 | 18.67% |
| RUT240621C02160000 | 2024-06-03 11:00AM EDT | 2024-06-21 | 6.01 | 6.10 | 6.40 | -0.69 | -10.30% | 33 | 354 | 18.03% |
| RUTW240628C02160000 | 2024-05-30 3:26PM EDT | 2024-06-28 | 8.77 | 9.30 | 9.70 | 0.00 | - | 2 | 2 | 17.80% |
| RUTW240705C02160000 | 2024-06-03 9:31AM EDT | 2024-07-05 | 18.10 | 12.10 | 12.50 | +6.68 | +58.49% | 1 | 14 | 17.43% |
| RUTW240712C02160000 | 2024-05-31 1:32PM EDT | 2024-07-12 | 15.54 | 16.20 | 16.70 | 0.00 | - | 1 | 1 | 17.88% |
| RUT240719C02160000 | 2024-05-31 3:44PM EDT | 2024-07-19 | 18.30 | 18.70 | 19.30 | 0.00 | - | 61 | 251 | 17.60% |
| RUTW240731C02160000 | 2024-05-31 1:04PM EDT | 2024-07-31 | 22.78 | 24.60 | 25.30 | 0.00 | - | 6 | 69 | 17.90% |
| RUT240816C02160000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 34.86 | 31.90 | 32.60 | 0.00 | - | 1 | 6 | 18.12% |
| RUTW240830C02160000 | 2024-05-22 1:56PM EDT | 2024-08-30 | 53.56 | 38.70 | 39.80 | 0.00 | - | 36 | 13 | 18.60% |
| RUT240920C02160000 | 2024-05-29 3:30PM EDT | 2024-09-20 | 40.00 | 47.80 | 48.60 | 0.00 | - | 1 | 49 | 18.83% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2024-10-31 | 59.00 | 65.60 | 68.00 | 0.00 | - | 61 | 183 | 19.93% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 123.20 | 125.90 | 0.00 | - | - | 5 | 22.32% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 20.85% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 94.00 | 96.10 | 0.00 | - | - | 2 | 60.39% |
| RUTW240604P02160000 | 2024-05-31 12:26PM EDT | 2024-06-04 | 111.78 | 92.90 | 95.60 | 0.00 | - | 1 | 1 | 44.90% |
| RUTW240607P02160000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 106.23 | 92.40 | 95.10 | 0.00 | - | 1 | 47 | 27.14% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 95.60 | 98.20 | 0.00 | - | 4 | 18 | 21.85% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 95.00 | 97.30 | 0.00 | - | 2 | 57 | 16.48% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 100.40 | 102.20 | 0.00 | - | 28 | 16 | 13.25% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 14.10% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 109.30 | 111.30 | 0.00 | - | 1 | 3 | 12.65% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 113.90 | 115.40 | 0.00 | - | 4 | 20 | 12.49% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 11.57% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 146.50 | 149.50 | 0.00 | - | 4 | 42 | 12.79% |
© 2024 Yahoo. All rights reserved.