Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2125.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02125000 | 2024-05-30 1:33PM EDT | 2024-06-03 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 13.50% |
| RUTW240604C02125000 | 2024-05-31 10:00AM EDT | 2024-06-04 | 0.61 | 0.20 | 0.40 | -0.54 | -46.96% | 3 | 0 | 13.67% |
| RUTW240605C02125000 | 2024-05-31 3:27PM EDT | 2024-06-05 | 0.33 | 0.50 | 0.75 | -0.32 | -49.23% | 15 | 0 | 13.79% |
| RUTW240606C02125000 | 2024-05-30 3:50PM EDT | 2024-06-06 | 1.48 | 1.00 | 1.35 | 0.00 | - | 10 | 10 | 14.36% |
| RUTW240607C02125000 | 2024-05-31 10:18AM EDT | 2024-06-07 | 2.90 | 2.90 | 3.20 | -1.00 | -25.64% | 2 | 65 | 16.82% |
| RUTW240610C02125000 | 2024-05-31 10:41AM EDT | 2024-06-10 | 2.60 | 3.70 | 4.10 | -1.50 | -36.59% | 24 | 13 | 15.23% |
| RUTW240611C02125000 | 2024-05-30 10:44AM EDT | 2024-06-11 | 3.87 | 4.60 | 5.00 | 0.00 | - | 1 | 4 | 15.55% |
| RUTW240612C02125000 | 2024-05-29 9:56AM EDT | 2024-06-12 | 5.10 | 9.30 | 10.10 | 0.00 | - | - | 0 | 19.68% |
| RUTW240614C02125000 | 2024-05-31 3:48PM EDT | 2024-06-14 | 10.09 | 11.50 | 12.10 | +0.59 | +6.21% | 1 | 26 | 19.78% |
| RUT240621C02125000 | 2024-05-31 3:12PM EDT | 2024-06-21 | 12.20 | 14.90 | 15.30 | -1.49 | -10.88% | 6 | 583 | 18.10% |
| RUTW240628C02125000 | 2024-05-31 2:48PM EDT | 2024-06-28 | 16.23 | 19.60 | 20.40 | -2.33 | -12.55% | 2 | 30 | 18.25% |
| RUTW240705C02125000 | 2024-05-29 3:45PM EDT | 2024-07-05 | 14.78 | 23.40 | 24.30 | 0.00 | - | 2 | 0 | 18.02% |
| RUT240719C02125000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 30.60 | 32.00 | 32.80 | +0.31 | +1.02% | 22 | 165 | 18.27% |
| RUT240816C02125000 | 2024-05-31 11:56AM EDT | 2024-08-16 | 41.74 | 48.00 | 49.10 | +0.23 | +0.55% | 1 | 93 | 19.07% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02125000 | 2024-05-30 2:42PM EDT | 2024-06-03 | 66.20 | 50.00 | 53.10 | 0.00 | - | 15 | 6 | 0.00% |
| RUTW240606P02125000 | 2024-05-28 10:38AM EDT | 2024-06-06 | 56.27 | 50.30 | 53.60 | 0.00 | - | 29 | 30 | 0.00% |
| RUTW240607P02125000 | 2024-05-30 10:13AM EDT | 2024-06-07 | 76.14 | 51.70 | 54.60 | 0.00 | - | 10 | 12 | 0.00% |
| RUTW240614P02125000 | 2024-05-28 3:20PM EDT | 2024-06-14 | 69.39 | 59.70 | 61.90 | 0.00 | - | 1 | 1 | 15.66% |
| RUT240621P02125000 | 2024-05-21 2:33PM EDT | 2024-06-21 | 49.20 | 61.10 | 62.60 | 0.00 | - | 4 | 0 | 13.28% |
| RUT240719P02125000 | 2024-05-30 3:29PM EDT | 2024-07-19 | 83.70 | 71.20 | 72.60 | 0.00 | - | 63 | 124 | 12.80% |
| RUT240816P02125000 | 2024-05-17 11:12AM EDT | 2024-08-16 | 74.86 | 80.30 | 81.70 | 0.00 | - | 12 | 12 | 12.89% |
© 2024 Yahoo. All rights reserved.