Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606C01960000 | 2024-05-28 10:19AM EDT | 2024-06-06 | 117.88 | 112.70 | 116.00 | 0.00 | - | 1 | 1 | 40.46% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 113.80 | 116.70 | 0.00 | - | 30 | 15 | 38.23% |
| RUTW240614C01960000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 129.27 | 118.30 | 121.10 | 0.00 | - | 10 | 12 | 30.86% |
| RUT240621C01960000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 121.22 | 121.90 | 124.70 | +15.59 | +14.76% | 2 | 620 | 27.72% |
| RUTW240628C01960000 | 2024-05-30 11:07AM EDT | 2024-06-28 | 113.02 | 125.80 | 128.50 | 0.00 | - | 1 | 61 | 26.26% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 137.80 | 140.40 | 0.00 | - | 1 | 3 | 24.84% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 144.50 | 147.20 | 0.00 | - | 1 | 3 | 24.68% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 31.24% |
| RUT240920C01960000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 180.05 | 169.60 | 172.00 | 0.00 | - | 3 | 48 | 24.41% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 23.82% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01960000 | 2024-05-29 1:34PM EDT | 2024-06-03 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 4 | 29.98% |
| RUTW240604P01960000 | 2024-05-31 3:11PM EDT | 2024-06-04 | 0.07 | 0.00 | 0.10 | -0.91 | -92.86% | 1 | 1 | 24.46% |
| RUTW240605P01960000 | 2024-05-30 9:37AM EDT | 2024-06-05 | 1.00 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 22.27% |
| RUTW240606P01960000 | 2024-05-31 11:07AM EDT | 2024-06-06 | 0.80 | 0.05 | 0.25 | -0.30 | -27.27% | 5 | 6 | 21.29% |
| RUTW240607P01960000 | 2024-05-31 3:50PM EDT | 2024-06-07 | 0.62 | 0.35 | 0.55 | -1.43 | -69.76% | 104 | 260 | 21.88% |
| RUTW240610P01960000 | 2024-05-29 10:26AM EDT | 2024-06-10 | 3.97 | 0.65 | 0.90 | 0.00 | - | 15 | 22 | 19.45% |
| RUTW240611P01960000 | 2024-05-28 3:22PM EDT | 2024-06-11 | 2.95 | 0.95 | 1.20 | 0.00 | - | 5 | 5 | 19.48% |
| RUTW240612P01960000 | 2024-05-28 1:51PM EDT | 2024-06-12 | 4.58 | 2.65 | 3.10 | 0.00 | - | 1 | 1 | 22.90% |
| RUTW240614P01960000 | 2024-05-31 2:11PM EDT | 2024-06-14 | 6.07 | 3.60 | 4.00 | -1.13 | -15.69% | 6 | 81 | 22.50% |
| RUT240621P01960000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 6.20 | 5.30 | 5.60 | -2.16 | -25.84% | 47 | 1,293 | 19.95% |
| RUTW240628P01960000 | 2024-05-31 3:55PM EDT | 2024-06-28 | 9.33 | 8.10 | 8.60 | -6.86 | -42.37% | 43 | 332 | 19.66% |
| RUTW240705P01960000 | 2024-05-31 11:02AM EDT | 2024-07-05 | 14.72 | 10.00 | 10.60 | -3.10 | -17.40% | 5 | 14 | 18.85% |
| RUT240719P01960000 | 2024-05-31 11:52AM EDT | 2024-07-19 | 19.81 | 14.50 | 15.10 | +0.73 | +3.83% | 4 | 329 | 18.16% |
| RUTW240731P01960000 | 2024-05-31 10:56AM EDT | 2024-07-31 | 23.60 | 18.30 | 19.50 | +1.12 | +4.98% | 1 | 37 | 18.08% |
| RUT240816P01960000 | 2024-05-29 3:09PM EDT | 2024-08-16 | 32.90 | 23.00 | 23.70 | 0.00 | - | 7 | 16 | 17.55% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 26.60 | 27.70 | 0.00 | - | - | 1 | 17.37% |
| RUT240920P01960000 | 2024-05-31 9:47AM EDT | 2024-09-20 | 35.00 | 32.10 | 33.00 | +1.30 | +3.86% | 20 | 117 | 17.08% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.45% |
| RUTW241231P01960000 | 2024-05-28 3:42PM EDT | 2024-12-31 | 60.84 | 56.40 | 59.10 | 0.00 | - | 4 | 4 | 17.14% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.28% |
© 2024 Yahoo. All rights reserved.