Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
Callsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2024-07-03 | 1.60 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 26.59% |
| RUTW240705C02180000 | 2024-06-28 3:27PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.40 | -0.25 | -55.56% | 24 | 172 | 23.19% |
| RUTW240708C02180000 | 2024-06-28 9:55AM EDT | 2024-07-08 | 0.64 | 0.30 | 0.50 | +0.64 | - | 18 | 0 | 19.58% |
| RUTW240711C02180000 | 2024-06-20 9:46AM EDT | 2024-07-11 | 2.94 | 0.95 | 1.30 | 0.00 | - | - | 1 | 19.96% |
| RUTW240712C02180000 | 2024-06-27 3:52PM EDT | 2024-07-12 | 1.39 | 1.20 | 1.50 | 0.00 | - | 64 | 563 | 19.72% |
| RUTW240718C02180000 | 2024-06-27 3:37PM EDT | 2024-07-18 | 2.18 | 2.05 | 2.45 | +2.18 | - | - | 1 | 18.08% |
| RUT240719C02180000 | 2024-06-28 2:19PM EDT | 2024-07-19 | 2.10 | 2.25 | 2.60 | -0.03 | -1.41% | 53 | 1,249 | 17.86% |
| RUTW240726C02180000 | 2024-06-28 2:23PM EDT | 2024-07-26 | 3.47 | 3.80 | 4.30 | +0.07 | +2.06% | 100 | 153 | 17.36% |
| RUTW240731C02180000 | 2024-06-28 12:47PM EDT | 2024-07-31 | 5.01 | 5.40 | 6.10 | +0.64 | +14.65% | 3 | 143 | 17.55% |
| RUTW240802C02180000 | 2024-06-27 12:34PM EDT | 2024-08-02 | 5.21 | 6.60 | 7.30 | 0.00 | - | 4 | 23 | 17.96% |
| RUT240816C02180000 | 2024-06-28 3:52PM EDT | 2024-08-16 | 10.92 | 11.50 | 12.30 | +1.05 | +10.64% | 14 | 206 | 17.94% |
| RUTW240830C02180000 | 2024-06-28 9:42AM EDT | 2024-08-30 | 20.09 | 17.00 | 18.50 | +5.02 | +33.31% | 2 | 22 | 18.44% |
| RUT240920C02180000 | 2024-06-27 3:59PM EDT | 2024-09-20 | 24.54 | 25.80 | 26.80 | 0.00 | - | 4 | 207 | 18.69% |
| RUTW241231C02180000 | 2024-06-17 12:19PM EDT | 2024-12-31 | 56.63 | 68.20 | 72.20 | 0.00 | - | 1 | 2 | 21.27% |
| RUT250321C02180000 | 2024-06-18 1:39PM EDT | 2025-03-21 | 94.80 | 97.30 | 100.70 | 0.00 | - | 1 | 3 | 22.04% |
Putsfor1 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240712P02180000 | 2024-06-25 2:48PM EDT | 2024-07-12 | 156.01 | 127.00 | 129.30 | +156.01 | - | - | 1 | 0.00% |
| RUTW240718P02180000 | 2024-06-27 2:21PM EDT | 2024-07-18 | 149.64 | 126.50 | 129.20 | +149.64 | - | - | 1 | 0.00% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 131.20 | 133.20 | 0.00 | - | 2 | 31 | 14.47% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 19.98% |
| RUTW240802P02180000 | 2024-06-28 10:26AM EDT | 2024-08-02 | 122.20 | 126.20 | 128.70 | +122.20 | - | 1 | 0 | 0.00% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 149.60 | 152.30 | 0.00 | - | - | 3 | 21.65% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 156.10 | 157.90 | 0.00 | - | 2 | 101 | 18.32% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 160.00 | 162.80 | 0.00 | - | 2 | 1 | 16.26% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 157.20 | 160.40 | 0.00 | - | 2 | 3 | 12.82% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 179.40 | 181.50 | 0.00 | - | 13 | 32 | 14.22% |
© 2024 Yahoo. All rights reserved.