Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614C02180000 | 2024-06-12 3:54PM EDT | 2024-06-14 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 75 | 46.88% |
| RUTW240617C02180000 | 2024-06-12 9:31AM EDT | 2024-06-17 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 25.20% |
| RUTW240618C02180000 | 2024-06-07 10:40AM EDT | 2024-06-18 | 1.12 | 0.00 | 0.10 | 0.00 | - | 18 | 22 | 22.56% |
| RUTW240620C02180000 | 2024-06-13 9:47AM EDT | 2024-06-20 | 0.22 | 0.00 | 0.15 | -0.78 | -78.00% | 3 | 22 | 19.97% |
| RUT240621C02180000 | 2024-06-13 2:12PM EDT | 2024-06-21 | 0.18 | 0.05 | 0.20 | -0.24 | -57.14% | 38 | 309 | 19.36% |
| RUTW240624C02180000 | 2024-06-12 3:01PM EDT | 2024-06-24 | 1.82 | 0.15 | 0.30 | 0.00 | - | 13 | 14 | 17.41% |
| RUTW240625C02180000 | 2024-06-13 11:26AM EDT | 2024-06-25 | 0.32 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 17.36% |
| RUTW240626C02180000 | 2024-06-13 12:51PM EDT | 2024-06-26 | 0.51 | 0.35 | 0.55 | -1.46 | -74.11% | 5 | 5 | 17.49% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2024-06-27 | 0.65 | 0.50 | 0.70 | +0.07 | +12.07% | 2 | 0 | 17.51% |
| RUTW240628C02180000 | 2024-06-13 2:30PM EDT | 2024-06-28 | 1.00 | 0.75 | 0.95 | -4.00 | -80.00% | 16 | 100 | 17.81% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2024-07-03 | 1.60 | 1.30 | 1.60 | +0.16 | +11.11% | 5 | 7 | 16.99% |
| RUTW240705C02180000 | 2024-06-13 2:39PM EDT | 2024-07-05 | 2.11 | 1.85 | 2.20 | -3.18 | -60.11% | 1 | 124 | 17.29% |
| RUTW240712C02180000 | 2024-06-13 9:48AM EDT | 2024-07-12 | 5.20 | 4.20 | 4.60 | -5.45 | -51.17% | 20 | 32 | 17.92% |
| RUT240719C02180000 | 2024-06-13 3:04PM EDT | 2024-07-19 | 6.43 | 6.00 | 6.40 | -2.77 | -30.11% | 3 | 114 | 17.60% |
| RUTW240726C02180000 | 2024-06-13 1:30PM EDT | 2024-07-26 | 8.62 | 8.30 | 8.80 | -9.72 | -53.00% | 3 | 14 | 17.72% |
| RUTW240731C02180000 | 2024-06-13 12:48PM EDT | 2024-07-31 | 9.67 | 9.90 | 10.60 | -4.63 | -32.38% | 12 | 121 | 17.82% |
| RUT240816C02180000 | 2024-06-12 3:30PM EDT | 2024-08-16 | 20.29 | 16.00 | 16.50 | 0.00 | - | 10 | 149 | 18.07% |
| RUTW240830C02180000 | 2024-06-11 3:40PM EDT | 2024-08-30 | 20.66 | 21.00 | 22.20 | 0.00 | - | 20 | 21 | 18.45% |
| RUT240920C02180000 | 2024-06-10 10:50AM EDT | 2024-09-20 | 28.05 | 29.10 | 29.90 | 0.00 | - | 5 | 204 | 18.68% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 77.79 | 68.10 | 70.70 | 0.00 | - | - | 2 | 20.71% |
| RUT250321C02180000 | 2024-06-06 3:35PM EDT | 2025-03-21 | 106.69 | 96.20 | 98.10 | 0.00 | - | 1 | 3 | 21.53% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P02180000 | 2024-05-20 12:10PM EDT | 2024-06-14 | 78.67 | 141.80 | 145.70 | 0.00 | - | 2 | 2 | 84.55% |
| RUT240621P02180000 | 2024-06-12 2:13PM EDT | 2024-06-21 | 110.80 | 139.90 | 143.80 | 0.00 | - | 17 | 22 | 30.03% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 138.80 | 141.90 | 0.00 | - | 2 | 31 | 11.24% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 9.07% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 141.50 | 144.10 | 0.00 | - | - | 3 | 10.90% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 146.00 | 148.30 | 0.00 | - | 2 | 101 | 11.01% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 150.00 | 153.10 | 0.00 | - | 2 | 1 | 10.91% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 160.80 | 164.70 | 0.00 | - | 2 | 3 | 11.82% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 170.50 | 172.80 | 0.00 | - | 13 | 32 | 11.42% |
© 2024 Yahoo. All rights reserved.