Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1920.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 2024-06-07 | 153.08 | 153.40 | 156.40 | 0.00 | - | 1 | 2 | 43.88% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 159.30 | 162.20 | 0.00 | - | 1 | 43 | 31.01% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 162.20 | 165.00 | 0.00 | - | 1 | 45 | 28.90% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 172.50 | 175.20 | 0.00 | - | - | 1 | 26.86% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 178.50 | 181.20 | 0.00 | - | 1 | 23 | 26.48% |
| RUT240816C01920000 | 2024-05-22 2:50PM EDT | 2024-08-16 | 195.40 | 186.00 | 188.60 | 0.00 | - | - | 1 | 26.09% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 25.37% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 2.75 | 0.00 | 0.05 | 0.00 | - | 73 | 73 | 30.27% |
| RUTW240605P01920000 | 2024-05-30 9:55AM EDT | 2024-06-05 | 0.42 | 0.00 | 0.10 | 0.00 | - | 15 | 15 | 25.20% |
| RUTW240607P01920000 | 2024-05-29 3:10PM EDT | 2024-06-07 | 0.41 | 0.10 | 0.25 | -1.22 | -74.85% | 2 | 110 | 23.78% |
| RUTW240610P01920000 | 2024-05-20 11:02AM EDT | 2024-06-10 | 1.27 | 0.25 | 0.45 | 0.00 | - | - | 2 | 21.57% |
| RUTW240611P01920000 | 2024-05-29 2:45PM EDT | 2024-06-11 | 2.58 | 0.40 | 0.60 | 0.00 | - | - | 5 | 21.49% |
| RUTW240612P01920000 | 2024-05-30 3:24PM EDT | 2024-06-12 | 2.92 | 1.20 | 1.55 | 0.00 | - | 5 | 8 | 24.23% |
| RUTW240613P01920000 | 2024-05-30 9:52AM EDT | 2024-06-13 | 3.96 | 1.50 | 1.85 | 0.00 | - | 16 | 16 | 24.11% |
| RUTW240614P01920000 | 2024-05-31 1:57PM EDT | 2024-06-14 | 3.12 | 1.80 | 2.05 | -0.31 | -9.04% | 1 | 1,329 | 23.72% |
| RUT240621P01920000 | 2024-05-31 3:57PM EDT | 2024-06-21 | 3.35 | 2.90 | 3.20 | -4.01 | -54.48% | 45 | 2,512 | 21.35% |
| RUTW240628P01920000 | 2024-05-31 9:53AM EDT | 2024-06-28 | 6.15 | 4.80 | 5.20 | -1.45 | -19.08% | 1 | 557 | 20.85% |
| RUTW240705P01920000 | 2024-05-29 12:24PM EDT | 2024-07-05 | 7.80 | 6.20 | 6.70 | -3.65 | -31.88% | 1 | 22 | 20.00% |
| RUT240719P01920000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 10.90 | 9.60 | 10.00 | -2.94 | -21.24% | 5 | 900 | 19.08% |
| RUTW240731P01920000 | 2024-05-30 2:43PM EDT | 2024-07-31 | 16.70 | 12.70 | 13.70 | 0.00 | - | 732 | 631 | 19.02% |
| RUT240816P01920000 | 2024-05-28 9:52AM EDT | 2024-08-16 | 17.10 | 16.60 | 17.30 | 0.00 | - | 4 | 98 | 18.44% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 19.80 | 20.80 | 0.00 | - | 1 | 3 | 18.24% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 28.40 | 24.80 | 25.50 | +6.30 | +28.51% | 2 | 530 | 17.90% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 26.90 | 28.20 | 0.00 | - | 1 | 1 | 17.93% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 2024-10-31 | 43.50 | 33.30 | 35.20 | 0.00 | - | - | 1 | 17.74% |
© 2024 Yahoo. All rights reserved.