Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02090000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 1.25 | 1.30 | 1.70 | +0.09 | +7.76% | 89 | 28 | 18.42% |
| RUTW240604C02090000 | 2024-05-31 4:03PM EDT | 2024-06-04 | 3.57 | 3.60 | 4.00 | +1.20 | +50.63% | 17 | 12 | 18.32% |
| RUTW240605C02090000 | 2024-05-31 4:09PM EDT | 2024-06-05 | 5.15 | 5.60 | 6.20 | 0.00 | - | 3 | 4 | 18.53% |
| RUTW240606C02090000 | 2024-05-31 10:04AM EDT | 2024-06-06 | 4.65 | 7.40 | 8.00 | +0.85 | +22.37% | 3 | 26 | 18.43% |
| RUTW240607C02090000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 10.25 | 11.70 | 12.30 | +4.78 | +87.39% | 7 | 82 | 21.35% |
| RUTW240610C02090000 | 2024-05-31 3:46PM EDT | 2024-06-10 | 10.29 | 13.10 | 13.70 | +2.68 | +35.22% | 1 | 11 | 18.10% |
| RUTW240613C02090000 | 2024-05-30 9:32AM EDT | 2024-06-13 | 17.65 | 22.80 | 23.50 | +0.30 | +1.73% | 6 | 6 | 22.54% |
| RUTW240614C02090000 | 2024-05-30 10:58AM EDT | 2024-06-14 | 19.60 | 23.90 | 24.80 | +6.15 | +45.72% | 2 | 67 | 22.47% |
| RUT240621C02090000 | 2024-05-31 3:05PM EDT | 2024-06-21 | 22.40 | 28.30 | 28.70 | +5.80 | +34.94% | 3 | 1,901 | 19.97% |
| RUTW240628C02090000 | 2024-05-31 9:57AM EDT | 2024-06-28 | 33.25 | 33.80 | 34.70 | +11.63 | +53.79% | 6 | 94 | 19.83% |
| RUTW240705C02090000 | 2024-05-31 3:29PM EDT | 2024-07-05 | 33.10 | 38.20 | 39.20 | +6.87 | +26.19% | 4 | 3 | 19.43% |
| RUT240719C02090000 | 2024-05-31 12:00PM EDT | 2024-07-19 | 39.57 | 47.80 | 48.70 | +6.11 | +18.26% | 1 | 153 | 19.51% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 55.20 | 56.80 | 0.00 | - | 4 | 4 | 19.86% |
| RUT240816C02090000 | 2024-05-24 9:30AM EDT | 2024-08-16 | 63.20 | 64.80 | 66.00 | 0.00 | - | 1 | 10 | 20.08% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 21.48% |
| RUT240920C02090000 | 2024-05-31 3:57PM EDT | 2024-09-20 | 81.76 | 83.20 | 84.50 | +8.01 | +10.86% | 57 | 364 | 20.66% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 86.70 | 88.20 | 0.00 | - | 28 | 62 | 20.56% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 18.92% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 163.50 | 167.60 | 0.00 | - | 1 | 26 | 23.93% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02090000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 19.55 | 16.20 | 19.50 | -34.87 | -64.08% | 18 | 210 | 0.00% |
| RUTW240604P02090000 | 2024-05-31 3:46PM EDT | 2024-06-04 | 28.90 | 19.30 | 21.30 | +6.93 | +31.54% | 4 | 9 | 12.28% |
| RUTW240605P02090000 | 2024-05-29 9:37AM EDT | 2024-06-05 | 53.85 | 20.80 | 23.00 | 0.00 | - | - | 7 | 13.43% |
| RUTW240607P02090000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 31.27 | 26.50 | 27.90 | -23.78 | -43.20% | 11 | 91 | 16.52% |
| RUTW240610P02090000 | 2024-05-31 3:46PM EDT | 2024-06-10 | 35.74 | 27.80 | 29.20 | +13.88 | +63.49% | 1 | 1 | 14.24% |
| RUTW240614P02090000 | 2024-05-30 3:49PM EDT | 2024-06-14 | 41.58 | 37.70 | 39.10 | -20.56 | -33.09% | 2 | 500 | 18.65% |
| RUT240621P02090000 | 2024-05-30 3:57PM EDT | 2024-06-21 | 43.84 | 39.90 | 40.70 | -19.06 | -30.30% | 5 | 2,332 | 15.70% |
| RUTW240628P02090000 | 2024-05-31 4:06PM EDT | 2024-06-28 | 45.58 | 44.10 | 45.40 | -21.01 | -31.55% | 1 | 72 | 15.61% |
| RUTW240705P02090000 | 2024-05-28 3:41PM EDT | 2024-07-05 | 52.38 | 46.70 | 48.00 | 0.00 | - | 21 | 10 | 14.92% |
| RUTW240712P02090000 | 2024-05-31 3:29PM EDT | 2024-07-12 | 59.87 | 50.30 | 52.10 | +0.48 | +0.81% | 6 | 1 | 15.08% |
| RUT240719P02090000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 55.91 | 52.60 | 53.50 | -15.95 | -22.20% | 21 | 872 | 14.39% |
| RUTW240731P02090000 | 2024-05-31 3:43PM EDT | 2024-07-31 | 64.84 | 57.10 | 58.60 | +2.85 | +4.60% | 9 | 187 | 14.40% |
| RUT240816P02090000 | 2024-05-23 11:21AM EDT | 2024-08-16 | 67.90 | 62.80 | 63.90 | 0.00 | - | - | 3 | 14.20% |
| RUT240920P02090000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 82.44 | 72.90 | 74.10 | +0.19 | +0.23% | 77 | 270 | 13.99% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 25.10% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2024-10-31 | 84.36 | 82.90 | 85.60 | 0.00 | - | 51 | 51 | 14.11% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 99.00 | 102.30 | 0.00 | - | 1 | 9 | 14.57% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 111.60 | 115.10 | 0.00 | - | - | 2 | 14.15% |
© 2024 Yahoo. All rights reserved.