Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613C02000000 | 2024-06-10 3:34PM EDT | 2024-06-13 | 43.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240614C02000000 | 2024-06-12 12:41PM EDT | 2024-06-14 | 79.23 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240617C02000000 | 2024-06-12 12:28PM EDT | 2024-06-17 | 80.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240621C02000000 | 2024-06-12 3:34PM EDT | 2024-06-21 | 61.85 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RUTW240626C02000000 | 2024-06-04 1:19PM EDT | 2024-06-26 | 61.53 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RUTW240628C02000000 | 2024-06-07 11:05AM EDT | 2024-06-28 | 60.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705C02000000 | 2024-06-12 3:06PM EDT | 2024-07-05 | 84.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240712C02000000 | 2024-06-07 2:48PM EDT | 2024-07-12 | 66.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719C02000000 | 2024-06-12 3:34PM EDT | 2024-07-19 | 84.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02000000 | 2024-06-11 3:44PM EDT | 2024-07-31 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240816C02000000 | 2024-06-05 12:41PM EDT | 2024-08-16 | 112.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 21.56% |
| RUT240920C02000000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 129.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240930C02000000 | 2024-06-11 11:35AM EDT | 2024-09-30 | 102.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RUTW241031C02000000 | 2024-06-10 1:21PM EDT | 2024-10-31 | 125.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2024-11-29 | 141.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02000000 | 2024-06-12 3:59PM EDT | 2024-12-20 | 169.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RUTW241231C02000000 | 2024-06-12 1:32PM EDT | 2024-12-31 | 187.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2025-03-21 | 211.24 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219C02000000 | 2024-06-12 10:45AM EDT | 2025-12-19 | 315.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| RUT261218C02000000 | 2024-06-07 12:01PM EDT | 2026-12-18 | 365.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613P02000000 | 2024-06-12 4:09PM EDT | 2024-06-13 | 0.30 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RUTW240614P02000000 | 2024-06-12 3:54PM EDT | 2024-06-14 | 0.70 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 6.25% |
| RUTW240617P02000000 | 2024-06-12 3:02PM EDT | 2024-06-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| RUTW240618P02000000 | 2024-06-12 1:18PM EDT | 2024-06-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240620P02000000 | 2024-06-12 3:23PM EDT | 2024-06-20 | 2.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUT240621P02000000 | 2024-06-12 4:00PM EDT | 2024-06-21 | 3.70 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| RUTW240624P02000000 | 2024-06-12 2:16PM EDT | 2024-06-24 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240626P02000000 | 2024-06-12 1:32PM EDT | 2024-06-26 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240628P02000000 | 2024-06-12 2:48PM EDT | 2024-06-28 | 8.09 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 3.13% |
| RUTW240705P02000000 | 2024-06-12 3:05PM EDT | 2024-07-05 | 10.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW240712P02000000 | 2024-06-12 4:02PM EDT | 2024-07-12 | 17.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RUT240719P02000000 | 2024-06-12 3:53PM EDT | 2024-07-19 | 18.31 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| RUTW240731P02000000 | 2024-06-12 3:52PM EDT | 2024-07-31 | 24.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| RUT240816P02000000 | 2024-06-12 3:22PM EDT | 2024-08-16 | 27.81 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUTW240830P02000000 | 2024-06-12 3:30PM EDT | 2024-08-30 | 37.42 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| RUT240920P02000000 | 2024-06-12 1:47PM EDT | 2024-09-20 | 37.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| RUTW240930P02000000 | 2024-06-04 9:52AM EDT | 2024-09-30 | 53.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW241031P02000000 | 2024-06-12 9:48AM EDT | 2024-10-31 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT241220P02000000 | 2024-06-12 3:58PM EDT | 2024-12-20 | 66.27 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| RUTW241231P02000000 | 2024-06-12 1:32PM EDT | 2024-12-31 | 65.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT250321P02000000 | 2024-06-12 11:12AM EDT | 2025-03-21 | 78.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 17.25% |
| RUT250620P02000000 | 2024-06-11 12:30PM EDT | 2025-06-20 | 112.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2025-12-19 | 135.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 161.95 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
© 2024 Yahoo. All rights reserved.