Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01970000 | 2024-05-30 11:28AM EDT | 2024-06-07 | 95.71 | 104.00 | 106.90 | 0.00 | - | 4 | 18 | 33.40% |
| RUTW240614C01970000 | 2024-05-31 11:10AM EDT | 2024-06-14 | 96.10 | 109.10 | 111.90 | -10.50 | -9.85% | 2 | 1 | 28.69% |
| RUT240621C01970000 | 2024-05-23 11:29AM EDT | 2024-06-21 | 112.80 | 112.90 | 115.70 | 0.00 | - | 114 | 2,120 | 26.21% |
| RUTW240628C01970000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 104.87 | 117.10 | 119.80 | 0.00 | - | 1 | 79 | 25.13% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 32.36% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 27.70% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 18.11% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 29.59% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01970000 | 2024-05-31 4:00PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 22 | 19 | 22.46% |
| RUTW240604P01970000 | 2024-05-31 3:49PM EDT | 2024-06-04 | 0.62 | 0.00 | 0.15 | -1.00 | -61.73% | 2 | 12 | 20.44% |
| RUTW240605P01970000 | 2024-05-30 10:18AM EDT | 2024-06-05 | 0.60 | 0.05 | 0.20 | -0.58 | -49.15% | 1 | 4 | 18.97% |
| RUTW240606P01970000 | 2024-05-31 11:56AM EDT | 2024-06-06 | 0.90 | 0.10 | 0.30 | -2.47 | -73.29% | 25 | 20 | 18.34% |
| RUTW240607P01970000 | 2024-05-31 3:38PM EDT | 2024-06-07 | 1.07 | 0.50 | 0.70 | -1.23 | -53.48% | 90 | 155 | 19.45% |
| RUTW240610P01970000 | 2024-05-30 1:13PM EDT | 2024-06-10 | 2.91 | 0.85 | 1.10 | 0.00 | - | 4 | 48 | 17.69% |
| RUTW240611P01970000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 2.97 | 1.25 | 1.50 | 0.00 | - | 17 | 17 | 17.97% |
| RUTW240612P01970000 | 2024-05-29 3:50PM EDT | 2024-06-12 | 9.91 | 3.20 | 3.80 | 0.00 | - | - | 1 | 21.49% |
| RUTW240613P01970000 | 2024-05-31 3:56PM EDT | 2024-06-13 | 4.60 | 3.80 | 4.30 | -5.25 | -53.30% | 2 | 1 | 21.37% |
| RUTW240614P01970000 | 2024-05-30 9:30AM EDT | 2024-06-14 | 9.70 | 4.30 | 4.70 | 0.00 | - | 10 | 170 | 21.12% |
| RUT240621P01970000 | 2024-05-31 4:08PM EDT | 2024-06-21 | 6.61 | 6.20 | 6.50 | -3.84 | -36.75% | 52 | 3,119 | 19.03% |
| RUTW240628P01970000 | 2024-05-31 4:05PM EDT | 2024-06-28 | 9.70 | 9.30 | 9.80 | -4.74 | -32.83% | 121 | 360 | 18.95% |
| RUTW240705P01970000 | 2024-05-30 1:53PM EDT | 2024-07-05 | 15.40 | 11.30 | 12.00 | 0.00 | - | 10 | 54 | 18.28% |
| RUT240719P01970000 | 2024-05-31 3:42PM EDT | 2024-07-19 | 19.49 | 16.10 | 16.70 | -2.21 | -10.18% | 6 | 495 | 17.68% |
| RUTW240731P01970000 | 2024-05-31 1:02PM EDT | 2024-07-31 | 26.94 | 20.00 | 21.40 | -3.48 | -11.44% | 8 | 56 | 17.70% |
| RUT240816P01970000 | 2024-05-31 2:23PM EDT | 2024-08-16 | 29.76 | 24.80 | 25.70 | -2.97 | -9.07% | 10 | 58 | 17.20% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 28.60 | 29.80 | 0.00 | - | 1 | 143 | 17.05% |
| RUT240920P01970000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 39.66 | 34.20 | 35.20 | 0.00 | - | 1 | 42 | 16.78% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.85% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 2024-10-31 | 52.40 | 43.80 | 46.00 | +4.41 | +9.19% | 366 | 467 | 16.70% |
| RUTW241231P01970000 | 2024-05-29 10:00AM EDT | 2024-12-31 | 70.99 | 58.90 | 61.80 | 0.00 | - | 1 | 7 | 16.93% |
© 2024 Yahoo. All rights reserved.