Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2015.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02015000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 57.23 | 57.10 | 60.20 | +19.43 | +51.40% | 1 | 0 | 30.82% |
| RUTW240607C02015000 | 2024-05-31 9:30AM EDT | 2024-06-07 | 56.56 | 61.30 | 64.20 | +3.38 | +6.36% | 5 | 13 | 25.31% |
| RUTW240610C02015000 | 2024-05-28 2:20PM EDT | 2024-06-10 | 60.71 | 62.30 | 65.20 | 0.00 | - | 2 | 0 | 22.16% |
| RUTW240614C02015000 | 2024-05-29 9:35AM EDT | 2024-06-14 | 48.52 | 70.60 | 73.20 | 0.00 | - | 1 | 0 | 24.87% |
| RUT240621C02015000 | 2024-05-30 12:24PM EDT | 2024-06-21 | 71.25 | 75.50 | 77.20 | 0.00 | - | 1 | 309 | 22.66% |
| RUT240719C02015000 | 2024-05-30 3:41PM EDT | 2024-07-19 | 83.93 | 94.70 | 96.60 | 0.00 | - | 1 | 5 | 21.90% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02015000 | 2024-05-31 3:52PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.15 | -1.57 | -95.15% | 120 | 76 | 13.92% |
| RUTW240604P02015000 | 2024-05-31 3:48PM EDT | 2024-06-04 | 0.47 | 0.20 | 0.40 | -3.23 | -87.30% | 52 | 22 | 14.10% |
| RUTW240605P02015000 | 2024-05-31 2:44PM EDT | 2024-06-05 | 2.33 | 0.55 | 0.80 | -1.82 | -43.86% | 25 | 11 | 14.41% |
| RUTW240606P02015000 | 2024-05-30 11:34AM EDT | 2024-06-06 | 1.61 | 1.05 | 1.35 | -3.46 | -68.24% | 5 | 14 | 14.80% |
| RUTW240607P02015000 | 2024-05-31 2:38PM EDT | 2024-06-07 | 6.50 | 2.70 | 3.00 | -2.50 | -27.78% | 88 | 39 | 16.99% |
| RUTW240610P02015000 | 2024-05-23 9:45AM EDT | 2024-06-10 | 11.53 | 3.50 | 3.90 | 0.00 | - | - | 1 | 15.44% |
| RUTW240611P02015000 | 2024-05-29 1:57PM EDT | 2024-06-11 | 15.11 | 4.40 | 4.80 | 0.00 | - | - | 0 | 15.79% |
| RUTW240612P02015000 | 2024-05-31 3:58PM EDT | 2024-06-12 | 10.52 | 8.80 | 9.40 | -6.77 | -39.16% | 5 | 21 | 19.63% |
| RUTW240614P02015000 | 2024-05-30 10:18AM EDT | 2024-06-14 | 18.30 | 10.60 | 11.10 | 0.00 | - | 13 | 71 | 19.57% |
| RUT240621P02015000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 15.45 | 13.20 | 13.70 | -11.29 | -42.22% | 6 | 0 | 17.64% |
| RUTW240628P02015000 | 2024-05-31 4:01PM EDT | 2024-06-28 | 17.88 | 17.20 | 18.00 | -6.59 | -26.93% | 1 | 1 | 17.56% |
| RUTW240705P02015000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 21.90 | 19.90 | 20.80 | -4.47 | -16.95% | 12 | 0 | 16.98% |
| RUTW240712P02015000 | 2024-05-30 11:10AM EDT | 2024-07-12 | 31.01 | 23.20 | 24.50 | 0.00 | - | 1 | 1 | 17.01% |
| RUT240719P02015000 | 2024-05-31 12:30PM EDT | 2024-07-19 | 29.52 | 25.60 | 26.30 | -3.27 | -9.97% | 30 | 309 | 16.42% |
| RUT240816P02015000 | 2024-05-31 4:05PM EDT | 2024-08-16 | 36.40 | 35.60 | 36.50 | -11.65 | -24.25% | 10 | 10 | 16.06% |
© 2024 Yahoo. All rights reserved.