Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613C02100000 | 2024-06-12 4:05PM EDT | 2024-06-13 | 0.48 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| RUTW240614C02100000 | 2024-06-12 3:54PM EDT | 2024-06-14 | 1.99 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| RUTW240617C02100000 | 2024-06-12 3:49PM EDT | 2024-06-17 | 3.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW240620C02100000 | 2024-06-12 10:46AM EDT | 2024-06-20 | 18.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT240621C02100000 | 2024-06-12 3:59PM EDT | 2024-06-21 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1,655 | 0 | 3.13% |
| RUTW240624C02100000 | 2024-06-07 9:35AM EDT | 2024-06-24 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240626C02100000 | 2024-06-12 3:32PM EDT | 2024-06-26 | 9.99 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| RUTW240628C02100000 | 2024-06-12 3:47PM EDT | 2024-06-28 | 12.90 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 1.56% |
| RUTW240705C02100000 | 2024-06-11 1:11PM EDT | 2024-07-05 | 12.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW240712C02100000 | 2024-06-12 12:56PM EDT | 2024-07-12 | 36.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUT240719C02100000 | 2024-06-12 3:26PM EDT | 2024-07-19 | 30.10 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 1.56% |
| RUTW240731C02100000 | 2024-06-11 2:45PM EDT | 2024-07-31 | 28.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT240816C02100000 | 2024-06-12 3:33PM EDT | 2024-08-16 | 46.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| RUTW240830C02100000 | 2024-06-07 9:58AM EDT | 2024-08-30 | 47.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT240920C02100000 | 2024-06-12 3:19PM EDT | 2024-09-20 | 72.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.78% |
| RUTW240930C02100000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 66.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| RUTW241031C02100000 | 2024-06-05 12:10PM EDT | 2024-10-31 | 89.82 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUT241220C02100000 | 2024-06-12 2:11PM EDT | 2024-12-20 | 119.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUTW241231C02100000 | 2024-06-12 10:05AM EDT | 2024-12-31 | 128.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT250321C02100000 | 2024-06-07 9:30AM EDT | 2025-03-21 | 132.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT250620C02100000 | 2024-06-11 3:17PM EDT | 2025-06-20 | 160.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT251219C02100000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 230.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P02100000 | 2024-06-12 3:31PM EDT | 2024-06-14 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240617P02100000 | 2024-06-12 9:39AM EDT | 2024-06-17 | 31.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621P02100000 | 2024-06-12 3:45PM EDT | 2024-06-21 | 50.28 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.00% |
| RUTW240628P02100000 | 2024-06-12 3:47PM EDT | 2024-06-28 | 54.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240705P02100000 | 2024-06-12 2:46PM EDT | 2024-07-05 | 52.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT240719P02100000 | 2024-06-12 3:51PM EDT | 2024-07-19 | 61.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| RUTW240731P02100000 | 2024-06-12 10:25AM EDT | 2024-07-31 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240816P02100000 | 2024-06-12 12:46PM EDT | 2024-08-16 | 63.64 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 74.17 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| RUT240920P02100000 | 2024-06-12 3:19PM EDT | 2024-09-20 | 75.65 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 16.60% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2024-10-31 | 95.96 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT241220P02100000 | 2024-06-12 3:10PM EDT | 2024-12-20 | 101.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02100000 | 2024-05-30 11:02AM EDT | 2025-03-21 | 126.12 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02100000 | 2024-06-11 9:59AM EDT | 2025-06-20 | 157.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT251219P02100000 | 2024-06-06 12:56PM EDT | 2025-12-19 | 166.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.