Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2105.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02105000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.23 | 0.15 | 0.35 | -1.17 | -83.57% | 63 | 70 | 10.69% |
| RUTW240604C02105000 | 2024-05-31 10:21AM EDT | 2024-06-04 | 1.50 | 1.05 | 1.35 | +0.56 | +59.57% | 10 | 6 | 12.61% |
| RUTW240605C02105000 | 2024-05-31 4:14PM EDT | 2024-06-05 | 2.05 | 2.15 | 2.60 | -1.47 | -41.76% | 12 | 14 | 13.75% |
| RUTW240606C02105000 | 2024-05-31 9:48AM EDT | 2024-06-06 | 4.89 | 3.40 | 3.90 | +0.08 | +1.66% | 5 | 22 | 14.49% |
| RUTW240607C02105000 | 2024-05-31 1:39PM EDT | 2024-06-07 | 5.03 | 6.70 | 7.30 | -1.15 | -18.61% | 82 | 9 | 17.43% |
| RUTW240610C02105000 | 2024-05-30 12:21PM EDT | 2024-06-10 | 5.66 | 8.00 | 8.50 | -3.14 | -35.68% | 1 | 8 | 15.67% |
| RUTW240611C02105000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 9.40 | 9.20 | 9.80 | -3.04 | -24.44% | 3 | 16 | 16.03% |
| RUTW240614C02105000 | 2024-05-31 9:41AM EDT | 2024-06-14 | 19.55 | 17.80 | 18.60 | +6.72 | +52.38% | 17 | 13 | 20.33% |
| RUT240621C02105000 | 2024-05-31 9:53AM EDT | 2024-06-21 | 21.68 | 21.80 | 22.30 | +7.07 | +48.39% | 1 | 1,265 | 18.60% |
| RUTW240705C02105000 | 2024-05-29 3:47PM EDT | 2024-07-05 | 20.00 | 31.10 | 32.20 | 0.00 | - | 2 | 1 | 18.46% |
| RUT240719C02105000 | 2024-05-31 12:29PM EDT | 2024-07-19 | 32.81 | 40.50 | 41.40 | +4.38 | +15.41% | 10 | 38 | 18.73% |
| RUT240816C02105000 | 2024-05-28 3:57PM EDT | 2024-08-16 | 55.50 | 57.20 | 58.30 | 0.00 | - | 2 | 2 | 19.46% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02105000 | 2024-05-21 10:45AM EDT | 2024-06-03 | 21.30 | 30.20 | 33.40 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW240605P02105000 | 2024-05-21 4:14PM EDT | 2024-06-05 | 23.88 | 31.60 | 34.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW240607P02105000 | 2024-05-31 10:32AM EDT | 2024-06-07 | 51.02 | 36.30 | 38.20 | +3.60 | +7.59% | 3 | 3 | 12.65% |
| RUTW240610P02105000 | 2024-05-22 1:02PM EDT | 2024-06-10 | 29.20 | 37.40 | 39.30 | 0.00 | - | - | 1 | 11.79% |
| RUTW240614P02105000 | 2024-05-28 3:57PM EDT | 2024-06-14 | 52.64 | 46.30 | 48.10 | 0.00 | - | 1 | 7 | 16.67% |
| RUT240621P02105000 | 2024-05-30 3:52PM EDT | 2024-06-21 | 63.38 | 48.30 | 49.40 | -0.27 | -0.42% | 1 | 698 | 14.35% |
| RUT240719P02105000 | 2024-05-31 3:14PM EDT | 2024-07-19 | 69.40 | 60.00 | 61.10 | +0.80 | +1.17% | 18 | 413 | 13.56% |
| RUT240816P02105000 | 2024-05-29 1:29PM EDT | 2024-08-16 | 89.10 | 69.90 | 71.10 | 0.00 | - | - | 1 | 13.55% |
© 2024 Yahoo. All rights reserved.