Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614C01750000 | 2024-06-06 10:23AM EDT | 2024-06-14 | 305.48 | 284.10 | 288.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240617C01750000 | 2024-06-12 2:00PM EDT | 2024-06-17 | 318.10 | 284.30 | 288.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621C01750000 | 2024-06-04 9:47AM EDT | 2024-06-21 | 299.35 | 285.70 | 289.60 | 0.00 | - | 1 | 1,176 | 44.65% |
| RUTW240624C01750000 | 2024-06-12 2:00PM EDT | 2024-06-24 | 320.10 | 286.10 | 290.00 | +320.10 | - | - | 1 | 41.35% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 121.17% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 333.70 | 336.60 | 0.00 | - | 1 | 1 | 61.69% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 67.59% |
| RUT240920C01750000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 330.34 | 312.60 | 316.30 | 0.00 | - | 2 | 146 | 30.56% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 48.38% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 45.63% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 368.10 | 373.90 | 0.00 | - | 750 | 750 | 29.72% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 429.00 | 453.00 | 0.00 | - | 42 | 135 | 30.87% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P01750000 | 2024-06-10 3:29PM EDT | 2024-06-14 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 17 | 66.41% |
| RUTW240618P01750000 | 2024-06-12 3:56PM EDT | 2024-06-18 | 0.08 | 0.00 | 0.15 | +0.08 | - | - | 20 | 45.46% |
| RUT240621P01750000 | 2024-06-13 12:50PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.30 | -0.02 | -11.76% | 1 | 2,886 | 40.14% |
| RUTW240628P01750000 | 2024-06-13 3:22PM EDT | 2024-06-28 | 0.56 | 0.50 | 0.65 | -0.26 | -31.71% | 2 | 569 | 33.24% |
| RUTW240705P01750000 | 2024-06-13 9:37AM EDT | 2024-07-05 | 0.82 | 0.85 | 1.00 | -0.28 | -25.45% | 3 | 20 | 29.51% |
| RUTW240712P01750000 | 2024-06-11 1:02PM EDT | 2024-07-12 | 1.72 | 1.30 | 1.55 | 0.00 | - | 1 | 35 | 27.68% |
| RUT240719P01750000 | 2024-06-13 3:10PM EDT | 2024-07-19 | 1.75 | 1.70 | 1.95 | +0.21 | +13.64% | 4 | 153 | 25.92% |
| RUTW240731P01750000 | 2024-06-13 2:18PM EDT | 2024-07-31 | 2.77 | 2.60 | 2.90 | +0.77 | +38.50% | 1 | 50 | 24.22% |
| RUTW240802P01750000 | 2024-06-13 10:07AM EDT | 2024-08-02 | 2.87 | 2.90 | 3.30 | -0.01 | -0.35% | 6 | - | 24.34% |
| RUT240816P01750000 | 2024-06-13 11:39AM EDT | 2024-08-16 | 4.60 | 4.20 | 4.60 | +1.20 | +35.29% | 6 | 104 | 23.09% |
| RUTW240830P01750000 | 2024-06-13 3:50PM EDT | 2024-08-30 | 5.60 | 5.60 | 6.30 | +0.71 | +14.52% | 20 | 14 | 22.47% |
| RUT240920P01750000 | 2024-06-12 1:11PM EDT | 2024-09-20 | 7.00 | 8.40 | 8.80 | 0.00 | - | 11 | 1,444 | 21.67% |
| RUTW240930P01750000 | 2024-06-06 2:18PM EDT | 2024-09-30 | 10.70 | 9.60 | 10.20 | 0.00 | - | 8 | 22 | 21.47% |
| RUTW241031P01750000 | 2024-06-13 10:09AM EDT | 2024-10-31 | 13.33 | 13.50 | 14.60 | -0.82 | -5.80% | 6 | 6 | 20.98% |
| RUT241220P01750000 | 2024-06-13 1:08PM EDT | 2024-12-20 | 21.80 | 21.60 | 22.50 | -2.20 | -9.17% | 1 | 3,884 | 20.67% |
| RUTW241231P01750000 | 2024-06-13 10:08AM EDT | 2024-12-31 | 22.43 | 22.40 | 23.90 | +2.30 | +11.43% | 6 | 39 | 20.51% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 20.71% |
| RUT250620P01750000 | 2024-06-13 10:19AM EDT | 2025-06-20 | 44.15 | 42.90 | 45.90 | +4.70 | +11.91% | 2 | 1,300 | 19.38% |
| RUT251219P01750000 | 2024-06-12 9:47AM EDT | 2025-12-19 | 58.19 | 62.70 | 67.70 | 0.00 | - | 2 | 1,756 | 18.94% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 94.00 | 104.00 | 0.00 | - | 1 | 244 | 18.36% |
© 2024 Yahoo. All rights reserved.