Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
CallsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240613C02200000 | 2024-06-11 1:47PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240614C02200000 | 2024-06-12 10:12AM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240617C02200000 | 2024-06-05 2:46PM EDT | 2024-06-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240618C02200000 | 2024-06-06 3:11PM EDT | 2024-06-18 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT240621C02200000 | 2024-06-12 3:30PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| RUTW240626C02200000 | 2024-06-10 9:46AM EDT | 2024-06-26 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240628C02200000 | 2024-06-12 3:25PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RUTW240705C02200000 | 2024-06-12 3:07PM EDT | 2024-07-05 | 3.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW240712C02200000 | 2024-06-12 1:51PM EDT | 2024-07-12 | 8.78 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| RUT240719C02200000 | 2024-06-12 4:00PM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,776 | 0 | 3.13% |
| RUTW240726C02200000 | 2024-06-12 10:25AM EDT | 2024-07-26 | 17.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240731C02200000 | 2024-06-12 10:27AM EDT | 2024-07-31 | 19.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT240816C02200000 | 2024-06-12 2:29PM EDT | 2024-08-16 | 21.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2024-08-30 | 17.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT240920C02200000 | 2024-06-12 3:09PM EDT | 2024-09-20 | 34.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240930C02200000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 32.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT241220C02200000 | 2024-06-12 3:58PM EDT | 2024-12-20 | 68.89 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 1.56% |
| RUTW241231C02200000 | 2024-06-12 10:45AM EDT | 2024-12-31 | 84.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 98.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2025-03-31 | 89.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2025-06-20 | 134.49 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 169.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
PutsforJune 13, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P02200000 | 2024-05-21 10:26AM EDT | 2024-06-14 | 101.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 0.00 | 0.00 | 0.00 | - | 3,030 | 0 | 0.00% |
| RUTW240628P02200000 | 2024-06-06 9:42AM EDT | 2024-06-28 | 138.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240705P02200000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 156.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 118.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731P02200000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 124.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240816P02200000 | 2024-06-12 9:30AM EDT | 2024-08-16 | 126.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2024-08-30 | 142.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240920P02200000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 129.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930P02200000 | 2024-06-11 12:49PM EDT | 2024-09-30 | 178.12 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW241031P02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 179.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02200000 | 2024-06-05 1:12PM EDT | 2024-12-20 | 161.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 14.10% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 218.19 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.