Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1800.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01800000 | 2024-06-05 9:31AM EDT | 2024-06-21 | 249.70 | 235.90 | 239.80 | 0.00 | - | 1 | 2,258 | 41.22% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 102.47% |
| RUT240816C01800000 | 2024-06-06 12:00PM EDT | 2024-08-16 | 274.38 | 254.10 | 257.60 | 0.00 | - | 1 | 1 | 29.13% |
| RUT240920C01800000 | 2024-06-12 10:58AM EDT | 2024-09-20 | 314.23 | 266.60 | 270.30 | 0.00 | - | 2 | 853 | 28.34% |
| RUTW240930C01800000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 263.29 | 268.90 | 272.90 | 0.00 | - | 1 | 55 | 27.89% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 337.90 | 341.30 | 0.00 | - | 6 | 6,632 | 36.25% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 49.94% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 22.93% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 41.15% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P01800000 | 2024-06-12 3:12PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.05 | 0.00 | - | 37 | 68 | 78.13% |
| RUTW240617P01800000 | 2024-06-12 3:53PM EDT | 2024-06-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 15 | 23 | 44.39% |
| RUT240621P01800000 | 2024-06-13 10:23AM EDT | 2024-06-21 | 0.23 | 0.20 | 0.35 | -0.02 | -8.00% | 36 | 8,744 | 36.21% |
| RUTW240624P01800000 | 2024-06-11 3:49PM EDT | 2024-06-24 | 4.33 | 0.35 | 0.50 | +4.33 | - | - | 4 | 32.37% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 2024-06-26 | 0.42 | 0.50 | 0.65 | 0.00 | - | 2 | 2 | 30.88% |
| RUTW240628P01800000 | 2024-06-13 9:52AM EDT | 2024-06-28 | 0.68 | 0.70 | 0.90 | +0.10 | +17.24% | 1 | 435 | 30.18% |
| RUTW240703P01800000 | 2024-06-11 11:43AM EDT | 2024-07-03 | 1.35 | 0.95 | 1.25 | +1.35 | - | - | 8 | 27.54% |
| RUTW240705P01800000 | 2024-06-12 3:12PM EDT | 2024-07-05 | 1.00 | 1.15 | 1.35 | 0.00 | - | 6 | 38 | 26.59% |
| RUTW240712P01800000 | 2024-06-13 2:42PM EDT | 2024-07-12 | 1.88 | 1.85 | 2.10 | +0.43 | +29.66% | 8 | 36 | 25.04% |
| RUT240719P01800000 | 2024-06-13 3:59PM EDT | 2024-07-19 | 2.35 | 2.35 | 2.65 | +0.74 | +45.96% | 25 | 391 | 23.49% |
| RUTW240726P01800000 | 2024-06-13 12:41PM EDT | 2024-07-26 | 3.62 | 3.10 | 3.40 | -1.48 | -29.02% | 1 | 11 | 22.61% |
| RUTW240731P01800000 | 2024-06-12 9:49AM EDT | 2024-07-31 | 2.76 | 3.70 | 4.10 | 0.00 | - | 3 | 77 | 22.27% |
| RUT240816P01800000 | 2024-06-13 3:30PM EDT | 2024-08-16 | 6.16 | 6.10 | 6.50 | +1.42 | +29.96% | 6 | 223 | 21.47% |
| RUTW240830P01800000 | 2024-06-12 2:32PM EDT | 2024-08-30 | 6.74 | 8.00 | 8.80 | 0.00 | - | 1 | 48 | 21.03% |
| RUT240920P01800000 | 2024-06-13 2:18PM EDT | 2024-09-20 | 11.93 | 11.60 | 12.10 | +2.36 | +24.66% | 12 | 1,155 | 20.43% |
| RUTW240930P01800000 | 2024-06-12 3:12PM EDT | 2024-09-30 | 11.00 | 13.20 | 13.80 | 0.00 | - | 1 | 26 | 20.26% |
| RUTW241031P01800000 | 2024-06-10 10:15AM EDT | 2024-10-31 | 21.69 | 17.80 | 19.10 | 0.00 | - | 150 | 151 | 19.86% |
| RUT241220P01800000 | 2024-06-13 2:35PM EDT | 2024-12-20 | 28.00 | 27.50 | 28.50 | +4.68 | +20.07% | 205 | 11,113 | 19.71% |
| RUTW241231P01800000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 33.95 | 28.50 | 30.20 | 0.00 | - | 2 | 57 | 19.60% |
| RUT250321P01800000 | 2024-05-31 11:54AM EDT | 2025-03-21 | 42.88 | 40.30 | 41.50 | 0.00 | - | 2 | 204 | 18.91% |
| RUTW250331P01800000 | 2024-05-31 12:26PM EDT | 2025-03-31 | 45.27 | 40.70 | 43.30 | 0.00 | - | 8 | 4 | 18.93% |
| RUT250620P01800000 | 2024-06-13 11:59AM EDT | 2025-06-20 | 54.35 | 51.20 | 54.60 | +7.25 | +15.39% | 4 | 782 | 18.63% |
| RUT251219P01800000 | 2024-06-13 11:59AM EDT | 2025-12-19 | 76.80 | 72.70 | 78.10 | +9.53 | +14.17% | 300 | 1,742 | 18.28% |
| RUT261218P01800000 | 2024-05-30 10:27AM EDT | 2026-12-18 | 104.45 | 102.00 | 118.00 | 0.00 | - | 300 | 1,358 | 17.95% |
© 2024 Yahoo. All rights reserved.