Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02050000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 22.87 | 22.90 | 26.10 | +13.08 | +133.61% | 25 | 0 | 18.46% |
| RUTW240605C02050000 | 2024-05-30 1:37PM EDT | 2024-06-05 | 18.77 | 27.20 | 29.60 | -7.10 | -27.44% | 3 | 5 | 18.45% |
| RUTW240607C02050000 | 2024-05-31 2:28PM EDT | 2024-06-07 | 31.26 | 33.10 | 35.30 | -0.74 | -2.31% | 18 | 0 | 21.00% |
| RUTW240610C02050000 | 2024-05-31 12:45PM EDT | 2024-06-10 | 23.28 | 34.80 | 36.80 | +4.40 | +23.31% | 1 | 0 | 18.73% |
| RUTW240611C02050000 | 2024-05-30 3:45PM EDT | 2024-06-11 | 28.17 | 36.10 | 38.00 | 0.00 | - | 2 | 2 | 18.74% |
| RUTW240612C02050000 | 2024-05-29 12:53PM EDT | 2024-06-12 | 28.66 | 42.90 | 44.90 | 0.00 | - | - | 0 | 22.74% |
| RUTW240613C02050000 | 2024-05-30 9:32AM EDT | 2024-06-13 | 36.05 | 44.20 | 46.30 | 0.00 | - | 3 | 3 | 22.78% |
| RUTW240614C02050000 | 2024-05-31 3:54PM EDT | 2024-06-14 | 43.42 | 45.70 | 47.60 | +14.82 | +51.82% | 420 | 0 | 22.78% |
| RUT240621C02050000 | 2024-05-31 3:42PM EDT | 2024-06-21 | 44.45 | 50.60 | 51.80 | +2.00 | +4.71% | 50 | 15,852 | 20.77% |
| RUTW240628C02050000 | 2024-05-30 11:13AM EDT | 2024-06-28 | 48.19 | 56.10 | 57.90 | 0.00 | - | 2 | 0 | 20.72% |
| RUTW240705C02050000 | 2024-05-31 9:52AM EDT | 2024-07-05 | 62.30 | 60.60 | 62.50 | +6.87 | +12.39% | 2 | 12 | 20.36% |
| RUTW240712C02050000 | 2024-05-30 3:49PM EDT | 2024-07-12 | 53.69 | 66.20 | 68.30 | 0.00 | - | 5 | 5 | 20.69% |
| RUT240719C02050000 | 2024-05-31 3:08PM EDT | 2024-07-19 | 62.68 | 70.60 | 72.20 | -4.23 | -6.32% | 55 | 94 | 20.46% |
| RUTW240731C02050000 | 2024-05-30 1:15PM EDT | 2024-07-31 | 75.02 | 78.30 | 80.40 | 0.00 | - | 1 | 5 | 20.80% |
| RUTW240830C02050000 | 2024-05-28 10:01AM EDT | 2024-08-30 | 97.80 | 95.80 | 97.70 | 0.00 | - | 1 | 0 | 21.27% |
| RUT240920C02050000 | 2024-05-30 11:02AM EDT | 2024-09-20 | 99.24 | 106.40 | 108.30 | 0.00 | - | 200 | 3,918 | 21.51% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 110.30 | 112.60 | 0.00 | - | 1 | 0 | 21.52% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 177.80 | 152.20 | 154.40 | 0.00 | - | 4 | 1,220 | 23.53% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 155.80 | 159.10 | 0.00 | - | 1 | 0 | 23.67% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 186.80 | 190.90 | 0.00 | - | 1 | 0 | 24.53% |
| RUT250620C02050000 | 2024-05-30 2:46PM EDT | 2025-06-20 | 213.83 | 211.00 | 235.00 | 0.00 | - | 3 | 57 | 26.70% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 268.00 | 292.00 | 0.00 | - | 50 | 0 | 27.64% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 30.36% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02050000 | 2024-05-31 4:09PM EDT | 2024-06-03 | 1.15 | 0.85 | 1.10 | -19.97 | -94.55% | 64 | 0 | 9.41% |
| RUTW240604P02050000 | 2024-05-31 11:50AM EDT | 2024-06-04 | 12.90 | 2.55 | 2.95 | +0.01 | +0.08% | 2 | 59 | 11.55% |
| RUTW240605P02050000 | 2024-05-31 3:56PM EDT | 2024-06-05 | 5.55 | 4.10 | 4.50 | -8.05 | -59.19% | 6 | 6 | 12.44% |
| RUTW240606P02050000 | 2024-05-31 4:12PM EDT | 2024-06-06 | 6.15 | 5.60 | 6.10 | -7.26 | -54.14% | 7 | 11 | 13.20% |
| RUTW240607P02050000 | 2024-05-31 4:11PM EDT | 2024-06-07 | 9.89 | 9.10 | 9.70 | -12.86 | -56.53% | 31 | 86 | 15.82% |
| RUTW240610P02050000 | 2024-05-30 2:57PM EDT | 2024-06-10 | 19.51 | 10.50 | 11.00 | 0.00 | - | 1 | 29 | 14.28% |
| RUTW240611P02050000 | 2024-05-29 9:36AM EDT | 2024-06-11 | 31.01 | 11.70 | 12.20 | 0.00 | - | 1 | 0 | 14.53% |
| RUTW240613P02050000 | 2024-05-31 9:34AM EDT | 2024-06-13 | 24.43 | 19.30 | 20.00 | -5.32 | -17.88% | 1 | 3 | 18.67% |
| RUTW240614P02050000 | 2024-05-31 4:13PM EDT | 2024-06-14 | 21.07 | 20.10 | 20.80 | -6.02 | -22.22% | 1 | 235 | 18.51% |
| RUT240621P02050000 | 2024-05-31 3:48PM EDT | 2024-06-21 | 26.10 | 22.90 | 23.30 | -4.40 | -14.43% | 59 | 15,666 | 16.43% |
| RUTW240628P02050000 | 2024-05-31 4:04PM EDT | 2024-06-28 | 28.13 | 27.30 | 28.10 | -6.65 | -19.12% | 21 | 83 | 16.39% |
| RUTW240705P02050000 | 2024-05-30 2:55PM EDT | 2024-07-05 | 38.12 | 30.10 | 31.00 | 0.00 | - | 1 | 0 | 15.83% |
| RUTW240712P02050000 | 2024-05-30 11:06AM EDT | 2024-07-12 | 43.14 | 33.60 | 35.20 | 0.00 | - | 2 | 2 | 15.98% |
| RUT240719P02050000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 37.84 | 36.10 | 37.00 | -8.26 | -17.92% | 11 | 1,318 | 15.41% |
| RUTW240731P02050000 | 2024-05-30 1:15PM EDT | 2024-07-31 | 46.85 | 40.80 | 42.30 | 0.00 | - | 1 | 223 | 15.41% |
| RUT240816P02050000 | 2024-05-29 3:09PM EDT | 2024-08-16 | 63.21 | 46.60 | 47.60 | 0.00 | - | 7 | 8 | 15.14% |
| RUTW240830P02050000 | 2024-05-31 4:04PM EDT | 2024-08-30 | 51.40 | 50.70 | 52.20 | -10.45 | -16.90% | 2 | 75 | 15.06% |
| RUT240920P02050000 | 2024-05-31 3:01PM EDT | 2024-09-20 | 65.07 | 57.20 | 58.20 | -0.44 | -0.67% | 10 | 4,643 | 14.90% |
| RUTW240930P02050000 | 2024-05-31 9:46AM EDT | 2024-09-30 | 63.08 | 60.00 | 61.60 | +2.31 | +3.80% | 1 | 19 | 15.00% |
| RUTW241031P02050000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 83.92 | 67.40 | 69.90 | 0.00 | - | 20 | 0 | 14.97% |
| RUT241220P02050000 | 2024-05-23 1:54PM EDT | 2024-12-20 | 93.20 | 82.70 | 84.20 | 0.00 | - | 3 | 2,460 | 15.34% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 83.60 | 86.90 | 0.00 | - | 4 | 0 | 15.37% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 16.06% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 98.40 | 102.30 | 0.00 | - | 6 | 0 | 14.97% |
| RUT250620P02050000 | 2024-05-30 11:05AM EDT | 2025-06-20 | 122.43 | 106.00 | 122.00 | 0.00 | - | 3 | 201 | 15.65% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 129.00 | 145.00 | 0.00 | - | 50 | 0 | 15.16% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 162.00 | 178.00 | 0.00 | - | - | 1 | 14.37% |
© 2024 Yahoo. All rights reserved.