Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2025.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02025000 | 2024-05-31 12:21PM EDT | 2024-06-03 | 25.10 | 47.10 | 50.30 | -21.69 | -46.36% | 4 | 5 | 27.29% |
| RUTW240605C02025000 | 2024-05-23 3:57PM EDT | 2024-06-05 | 37.03 | 48.60 | 51.70 | 0.00 | - | - | 1 | 23.24% |
| RUTW240607C02025000 | 2024-05-22 11:47AM EDT | 2024-06-07 | 77.90 | 52.60 | 55.40 | 0.00 | - | 2 | 9 | 23.92% |
| RUTW240612C02025000 | 2024-05-30 9:35AM EDT | 2024-06-12 | 50.04 | 60.40 | 63.00 | 0.00 | - | 1 | 1 | 24.33% |
| RUT240621C02025000 | 2024-05-23 3:38PM EDT | 2024-06-21 | 54.75 | 67.80 | 69.50 | 0.00 | - | 5 | 325 | 22.07% |
| RUT240719C02025000 | 2024-05-30 2:21PM EDT | 2024-07-19 | 81.40 | 87.50 | 89.30 | 0.00 | - | 10 | 12 | 21.46% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02025000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 0.20 | 0.05 | 0.20 | -4.10 | -95.35% | 424 | 127 | 12.23% |
| RUTW240604P02025000 | 2024-05-31 3:54PM EDT | 2024-06-04 | 0.80 | 0.40 | 0.65 | -3.64 | -81.98% | 28 | 28 | 13.14% |
| RUTW240605P02025000 | 2024-05-31 2:44PM EDT | 2024-06-05 | 3.62 | 1.00 | 1.30 | -2.72 | -42.90% | 2 | 30 | 13.77% |
| RUTW240606P02025000 | 2024-05-31 3:56PM EDT | 2024-06-06 | 2.50 | 1.75 | 2.05 | -4.09 | -62.06% | 5 | 14 | 14.21% |
| RUTW240607P02025000 | 2024-05-31 2:59PM EDT | 2024-06-07 | 8.40 | 3.90 | 4.30 | -1.30 | -13.40% | 22 | 26 | 16.68% |
| RUTW240610P02025000 | 2024-05-31 4:11PM EDT | 2024-06-10 | 5.28 | 4.90 | 5.30 | -13.94 | -72.53% | 1 | 25 | 15.09% |
| RUTW240612P02025000 | 2024-05-30 9:37AM EDT | 2024-06-12 | 20.38 | 10.90 | 11.50 | 0.00 | - | 1 | 2 | 19.29% |
| RUTW240613P02025000 | 2024-05-30 9:52AM EDT | 2024-06-13 | 21.83 | 12.10 | 12.60 | 0.00 | - | 16 | 20 | 19.40% |
| RUTW240614P02025000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 13.65 | 12.80 | 13.40 | -13.40 | -49.54% | 2 | 6 | 19.29% |
| RUT240621P02025000 | 2024-05-31 9:34AM EDT | 2024-06-21 | 19.99 | 15.50 | 16.00 | -1.26 | -5.93% | 1 | 626 | 17.30% |
| RUTW240628P02025000 | 2024-05-31 11:18AM EDT | 2024-06-28 | 27.14 | 19.60 | 20.50 | -0.32 | -1.17% | 2 | 1 | 17.23% |
| RUTW240705P02025000 | 2024-05-30 3:36PM EDT | 2024-07-05 | 23.33 | 22.40 | 23.30 | -7.34 | -23.93% | 2 | 10 | 16.64% |
| RUTW240712P02025000 | 2024-05-30 11:03AM EDT | 2024-07-12 | 33.62 | 25.80 | 27.20 | 0.00 | - | 1 | 1 | 16.72% |
| RUT240719P02025000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 31.10 | 28.30 | 29.00 | -3.06 | -8.96% | 8 | 285 | 16.13% |
| RUT240816P02025000 | 2024-05-28 10:47AM EDT | 2024-08-16 | 38.90 | 38.50 | 39.40 | 0.00 | - | 20 | 58 | 15.80% |
© 2024 Yahoo. All rights reserved.