Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1400.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 631.03 | 635.10 | 639.00 | 0.00 | - | 6 | 9 | 80.27% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 665.50 | 670.60 | 0.00 | - | 1 | 12 | 44.22% |
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 695.15 | 679.80 | 686.30 | 0.00 | - | - | 1 | 41.32% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 37.50% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 28.26% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,038 | 72.66% |
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 622 | 59.47% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.05 | 0.20 | 0.00 | - | 23 | 23 | 51.90% |
| RUT240719P01400000 | 2024-06-10 3:15PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.40 | 0.00 | - | 1 | 161 | 46.00% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 46.14% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 0.70 | 0.95 | 0.00 | - | 8 | 8 | 38.44% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-13 11:56AM EDT | 2024-09-20 | 1.78 | 1.70 | 1.90 | -0.57 | -24.26% | 1 | 1,244 | 34.07% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 47.40% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.00 | 3.70 | 0.00 | - | 10 | 10 | 31.86% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.40 | 5.40 | 0.00 | - | 5 | 5 | 31.02% |
| RUT241220P01400000 | 2024-06-12 2:54PM EDT | 2024-12-20 | 5.70 | 5.60 | 6.10 | 0.00 | - | 300 | 2,791 | 29.94% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 36.77% |
| RUT250321P01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 9.50 | 9.30 | 10.00 | 0.00 | - | - | 1 | 27.23% |
| RUT250620P01400000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 14.50 | 12.80 | 14.40 | 0.00 | - | 12 | 363 | 25.70% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 2025-12-19 | 23.20 | 21.10 | 24.00 | 0.00 | - | 10 | 4,046 | 23.99% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.43% |
© 2024 Yahoo. All rights reserved.