Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01850000 | 2024-05-23 2:03PM EDT | 2024-06-06 | 196.09 | 222.50 | 225.70 | 0.00 | - | - | 10 | 70.35% |
| RUTW240607C01850000 | 2024-05-31 11:14AM EDT | 2024-06-07 | 208.28 | 223.20 | 226.10 | -40.02 | -16.12% | 1 | 1 | 64.79% |
| RUTW240614C01850000 | 2024-05-30 10:15AM EDT | 2024-06-14 | 204.32 | 225.00 | 227.90 | -19.36 | -8.66% | 3 | 3 | 47.81% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 227.40 | 230.20 | 0.00 | - | 1 | 1,171 | 40.82% |
| RUTW240628C01850000 | 2024-05-29 3:58PM EDT | 2024-06-28 | 196.02 | 229.30 | 232.10 | 0.00 | - | 1 | 23 | 36.71% |
| RUTW240712C01850000 | 2024-05-30 10:15AM EDT | 2024-07-12 | 215.20 | 234.50 | 237.30 | 0.00 | - | 3 | 3 | 33.21% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 237.20 | 240.00 | 0.00 | - | 1 | 2 | 32.23% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 42.97% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 261.30 | 263.90 | 0.00 | - | 1 | 393 | 28.93% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 29.51% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 2024-10-31 | 275.20 | 277.00 | 280.30 | +275.20 | - | 1 | 0 | 28.75% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 296.30 | 299.30 | 0.00 | - | 150 | 1,507 | 28.78% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.42% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 23.53% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 2024-06-03 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| RUTW240605P01850000 | 2024-05-31 3:53PM EDT | 2024-06-05 | 0.02 | 0.00 | 0.10 | -0.15 | -88.24% | 2 | 47 | 46.58% |
| RUTW240607P01850000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 37 | 176 | 37.74% |
| RUTW240610P01850000 | 2024-05-30 12:11PM EDT | 2024-06-10 | 0.40 | 0.00 | 0.20 | 0.00 | - | 17 | 17 | 30.81% |
| RUTW240614P01850000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 1.03 | 0.70 | 0.90 | -1.14 | -52.53% | 2 | 126 | 30.82% |
| RUT240621P01850000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 1.60 | 1.30 | 1.50 | -0.75 | -31.91% | 6 | 5,376 | 26.65% |
| RUTW240628P01850000 | 2024-05-31 3:38PM EDT | 2024-06-28 | 2.97 | 2.20 | 2.50 | -1.68 | -36.13% | 184 | 520 | 25.05% |
| RUTW240705P01850000 | 2024-05-31 2:51PM EDT | 2024-07-05 | 4.35 | 2.95 | 3.30 | -0.26 | -5.64% | 21 | 10 | 23.53% |
| RUTW240712P01850000 | 2024-05-30 10:35AM EDT | 2024-07-12 | 6.16 | 4.00 | 4.70 | 0.00 | - | 3 | 3 | 23.11% |
| RUT240719P01850000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 6.25 | 4.90 | 5.40 | -1.05 | -14.38% | 23 | 630 | 22.03% |
| RUTW240731P01850000 | 2024-05-31 9:52AM EDT | 2024-07-31 | 8.20 | 6.90 | 7.70 | -1.24 | -13.14% | 1 | 100 | 21.51% |
| RUT240816P01850000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 11.32 | 9.70 | 10.20 | -2.79 | -19.77% | 2 | 377 | 20.62% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 12.20 | 12.90 | 0.00 | - | 2 | 19 | 20.31% |
| RUT240920P01850000 | 2024-05-31 2:58PM EDT | 2024-09-20 | 18.48 | 15.80 | 16.50 | -2.62 | -12.42% | 18 | 5,021 | 19.77% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 2024-09-30 | 19.89 | 17.50 | 18.60 | 0.00 | - | 5 | 25 | 19.72% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 2024-10-31 | 24.36 | 22.80 | 24.30 | 0.00 | - | 10 | 50 | 19.36% |
| RUT241220P01850000 | 2024-05-30 10:22AM EDT | 2024-12-20 | 38.50 | 33.10 | 34.30 | -2.60 | -6.33% | 1 | 2,518 | 19.25% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 34.00 | 36.40 | 0.00 | - | 1 | 41 | 19.22% |
| RUT250321P01850000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 51.94 | 45.00 | 47.90 | -14.44 | -21.75% | 2 | 50 | 18.52% |
| RUTW250331P01850000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 54.62 | 46.50 | 49.80 | +4.64 | +9.28% | 8 | 8 | 18.55% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 55.00 | 65.00 | 0.00 | - | 40 | 166 | 18.79% |
| RUT251219P01850000 | 2024-05-31 9:35AM EDT | 2025-12-19 | 83.50 | 77.00 | 87.00 | +3.20 | +3.99% | 1 | 1,500 | 18.11% |
| RUT261218P01850000 | 2024-05-29 2:38PM EDT | 2026-12-18 | 120.70 | 105.00 | 121.00 | +120.70 | - | - | 2 | 17.18% |
© 2024 Yahoo. All rights reserved.