Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 180.08 | 162.00 | 165.00 | 0.00 | - | - | 31 | 104.33% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 163.40 | 166.30 | 0.00 | - | 9 | 8 | 50.61% |
| RUTW240614C01910000 | 2024-05-30 10:26AM EDT | 2024-06-14 | 151.57 | 165.90 | 168.80 | -20.29 | -11.81% | 2 | 2 | 38.65% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 167.00 | 169.30 | 0.00 | - | 26 | 63 | 31.24% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 171.60 | 174.40 | 0.00 | - | 2 | 66 | 30.88% |
| RUTW240712C01910000 | 2024-05-30 10:26AM EDT | 2024-07-12 | 165.26 | 178.30 | 181.00 | 0.00 | - | 2 | 2 | 28.70% |
| RUT240719C01910000 | 2024-05-29 12:01PM EDT | 2024-07-19 | 154.60 | 181.50 | 184.20 | 0.00 | - | 14 | 15 | 28.05% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 187.20 | 190.00 | 0.00 | - | 26 | 13 | 27.47% |
| RUT240816C01910000 | 2024-05-23 2:02PM EDT | 2024-08-16 | 173.78 | 194.60 | 197.20 | 0.00 | - | - | 1 | 26.92% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 40.69% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 31.59% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 52.34% |
| RUTW240604P01910000 | 2024-05-29 9:41AM EDT | 2024-06-04 | 0.43 | 0.00 | 0.10 | 0.00 | - | - | 5 | 42.29% |
| RUTW240607P01910000 | 2024-05-31 2:58PM EDT | 2024-06-07 | 0.20 | 0.05 | 0.25 | -0.54 | -72.97% | 57 | 640 | 29.83% |
| RUTW240612P01910000 | 2024-05-29 10:01AM EDT | 2024-06-12 | 3.17 | 1.00 | 1.30 | 0.00 | - | - | 16 | 27.14% |
| RUTW240614P01910000 | 2024-05-31 1:57PM EDT | 2024-06-14 | 2.73 | 1.55 | 1.80 | -0.27 | -9.00% | 11 | 1,255 | 26.35% |
| RUT240621P01910000 | 2024-05-31 2:21PM EDT | 2024-06-21 | 3.39 | 2.55 | 2.75 | -2.35 | -40.94% | 54 | 6,216 | 22.86% |
| RUTW240628P01910000 | 2024-05-31 2:51PM EDT | 2024-06-28 | 6.45 | 4.20 | 4.60 | -2.35 | -26.70% | 46 | 435 | 22.05% |
| RUTW240705P01910000 | 2024-05-29 3:53PM EDT | 2024-07-05 | 10.66 | 5.50 | 6.00 | 0.00 | - | 32 | 27 | 20.98% |
| RUTW240712P01910000 | 2024-05-31 11:54AM EDT | 2024-07-12 | 10.79 | 7.20 | 8.10 | -0.01 | -0.09% | 2 | 1 | 20.74% |
| RUT240719P01910000 | 2024-05-31 3:49PM EDT | 2024-07-19 | 10.20 | 8.70 | 9.10 | -3.95 | -27.92% | 2 | 87 | 19.82% |
| RUTW240731P01910000 | 2024-05-30 1:17PM EDT | 2024-07-31 | 14.76 | 11.60 | 12.60 | -3.38 | -18.63% | 30 | 466 | 19.64% |
| RUT240816P01910000 | 2024-05-29 3:38PM EDT | 2024-08-16 | 21.93 | 15.40 | 16.00 | 0.00 | - | 2 | 51 | 18.95% |
| RUTW240830P01910000 | 2024-05-31 1:27PM EDT | 2024-08-30 | 22.52 | 18.50 | 19.40 | -3.02 | -11.82% | 9 | 9 | 18.70% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 23.10 | 24.00 | 0.00 | - | 2 | 142 | 18.32% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 25.30 | 26.50 | 0.00 | - | 10 | 13 | 18.29% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 31.60 | 33.40 | 0.00 | - | - | 1 | 18.07% |
| RUTW241231P01910000 | 2024-05-20 1:33PM EDT | 2024-12-31 | 42.84 | 44.80 | 47.40 | 0.00 | - | - | 1 | 18.10% |
© 2024 Yahoo. All rights reserved.