Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2105.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613C02105000 | 2024-06-13 11:35AM EDT | 2024-06-13 | 0.03 | 0.00 | 0.05 | -0.39 | -92.86% | 90 | 102 | 24.22% |
| RUTW240614C02105000 | 2024-06-13 3:51PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.15 | -1.37 | -93.84% | 92 | 246 | 19.63% |
| RUTW240617C02105000 | 2024-06-13 2:30PM EDT | 2024-06-17 | 0.32 | 0.10 | 0.30 | -2.17 | -87.15% | 36 | 66 | 13.77% |
| RUTW240618C02105000 | 2024-06-13 3:52PM EDT | 2024-06-18 | 0.54 | 0.35 | 0.60 | +0.54 | - | 12 | 8 | 14.17% |
| RUTW240620C02105000 | 2024-06-13 12:51PM EDT | 2024-06-20 | 1.25 | 1.00 | 1.30 | +1.25 | - | 16 | 5 | 14.39% |
| RUT240621C02105000 | 2024-06-13 2:01PM EDT | 2024-06-21 | 1.65 | 1.40 | 1.65 | -4.04 | -71.00% | 16 | 1,274 | 14.34% |
| RUTW240624C02105000 | 2024-06-13 11:03AM EDT | 2024-06-24 | 2.87 | 2.50 | 2.80 | +2.87 | - | 3 | 12 | 14.26% |
| RUTW240625C02105000 | 2024-06-13 10:24AM EDT | 2024-06-25 | 3.98 | 3.10 | 3.60 | +3.98 | - | 5 | 0 | 14.74% |
| RUTW240626C02105000 | 2024-06-13 11:26AM EDT | 2024-06-26 | 3.93 | 3.90 | 4.40 | -1.02 | -20.61% | 4 | 60 | 15.12% |
| RUTW240627C02105000 | 2024-06-13 11:10AM EDT | 2024-06-27 | 4.72 | 4.70 | 5.20 | +4.72 | - | 2 | 0 | 15.43% |
| RUTW240628C02105000 | 2024-06-11 2:21PM EDT | 2024-06-28 | 8.96 | 5.90 | 6.40 | 0.00 | - | 19 | 20 | 16.07% |
| RUTW240703C02105000 | 2024-06-12 9:35AM EDT | 2024-07-03 | 24.14 | 8.10 | 8.80 | +24.14 | - | - | 10 | 15.83% |
| RUTW240705C02105000 | 2024-06-11 9:37AM EDT | 2024-07-05 | 8.55 | 10.10 | 10.60 | 0.00 | - | 3 | 7 | 16.32% |
| RUTW240712C02105000 | 2024-06-13 9:38AM EDT | 2024-07-12 | 21.39 | 16.10 | 16.60 | +7.99 | +59.63% | 10 | 14 | 17.53% |
| RUT240719C02105000 | 2024-06-13 4:00PM EDT | 2024-07-19 | 20.55 | 19.60 | 20.20 | -7.95 | -27.89% | 19 | 29 | 17.43% |
| RUTW240726C02105000 | 2024-06-13 1:34PM EDT | 2024-07-26 | 24.07 | 23.60 | 24.60 | +24.07 | - | 1 | 0 | 17.76% |
| RUT240816C02105000 | 2024-06-12 10:03AM EDT | 2024-08-16 | 58.27 | 35.60 | 36.40 | 0.00 | - | 14 | 21 | 18.38% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613P02105000 | 2024-06-11 11:18AM EDT | 2024-06-13 | 90.40 | 61.00 | 71.00 | +90.40 | - | - | 10 | 58.63% |
| RUTW240614P02105000 | 2024-06-10 12:43PM EDT | 2024-06-14 | 80.52 | 66.90 | 70.80 | 0.00 | - | 1 | 7 | 40.89% |
| RUTW240620P02105000 | 2024-06-12 3:25PM EDT | 2024-06-20 | 49.32 | 66.90 | 70.80 | +49.32 | - | - | 2 | 20.45% |
| RUT240621P02105000 | 2024-06-12 10:22AM EDT | 2024-06-21 | 32.90 | 66.60 | 70.20 | 0.00 | - | 1 | 698 | 18.46% |
| RUTW240624P02105000 | 2024-06-12 3:44PM EDT | 2024-06-24 | 55.40 | 67.60 | 71.30 | +55.40 | - | - | 13 | 17.27% |
| RUTW240626P02105000 | 2024-06-12 9:39AM EDT | 2024-06-26 | 41.04 | 68.50 | 71.90 | +41.04 | - | - | 6 | 16.60% |
| RUTW240628P02105000 | 2024-06-03 9:32AM EDT | 2024-06-28 | 45.30 | 70.20 | 73.30 | 0.00 | - | 1 | 1 | 16.79% |
| RUTW240712P02105000 | 2024-06-11 10:39AM EDT | 2024-07-12 | 99.70 | 77.00 | 79.20 | +99.70 | - | - | 12 | 15.70% |
| RUT240719P02105000 | 2024-06-11 1:54PM EDT | 2024-07-19 | 90.64 | 78.50 | 80.50 | 0.00 | - | 12 | 408 | 14.77% |
| RUT240816P02105000 | 2024-06-12 12:29PM EDT | 2024-08-16 | 66.39 | 87.40 | 89.20 | 0.00 | - | 15 | 15 | 14.14% |
© 2024 Yahoo. All rights reserved.