Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1930.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C01930000 | 2024-06-14 12:26PM EDT | 2024-06-18 | 71.75 | 89.00 | 95.70 | 0.00 | - | 5 | 5 | 50.21% |
| RUT240621C01930000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 123.47 | 91.20 | 96.60 | 0.00 | - | 5 | 28 | 33.80% |
| RUTW240628C01930000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 131.58 | 96.00 | 100.00 | 0.00 | - | 1 | 19 | 26.06% |
| RUTW240705C01930000 | 2024-06-13 11:24AM EDT | 2024-07-05 | 109.53 | 100.80 | 104.10 | 0.00 | - | 1 | 0 | 24.16% |
| RUTW240712C01930000 | 2024-06-11 10:38AM EDT | 2024-07-12 | 101.80 | 107.10 | 110.20 | 0.00 | - | - | 12 | 24.57% |
| RUT240719C01930000 | 2024-06-14 2:32PM EDT | 2024-07-19 | 98.60 | 111.20 | 114.20 | 0.00 | - | 2 | 2 | 23.93% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 119.50 | 121.80 | 0.00 | - | 1 | 27 | 23.78% |
| RUT240816C01930000 | 2024-06-14 12:55PM EDT | 2024-08-16 | 115.82 | 129.50 | 131.50 | 0.00 | - | - | 2 | 23.87% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 38.93% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P01930000 | 2024-06-17 9:33AM EDT | 2024-06-17 | 0.05 | 0.00 | 4.80 | -0.10 | -66.67% | 1 | 71 | 63.49% |
| RUTW240618P01930000 | 2024-06-17 11:30AM EDT | 2024-06-18 | 0.25 | 0.00 | 0.15 | -0.40 | -61.54% | 1 | 52 | 27.44% |
| RUTW240620P01930000 | 2024-06-17 3:36PM EDT | 2024-06-20 | 0.30 | 0.25 | 0.45 | -1.15 | -79.31% | 8 | 27 | 22.75% |
| RUT240621P01930000 | 2024-06-17 3:35PM EDT | 2024-06-21 | 0.52 | 0.45 | 0.65 | -1.68 | -76.36% | 134 | 2,381 | 21.66% |
| RUTW240624P01930000 | 2024-06-17 3:45PM EDT | 2024-06-24 | 1.05 | 1.00 | 1.25 | -1.36 | -56.43% | 121 | 56 | 19.39% |
| RUTW240625P01930000 | 2024-06-17 1:05PM EDT | 2024-06-25 | 2.13 | 1.40 | 1.70 | -2.21 | -50.92% | 6 | 3 | 19.53% |
| RUTW240626P01930000 | 2024-06-17 2:27PM EDT | 2024-06-26 | 2.06 | 1.85 | 2.15 | -3.34 | -61.85% | 9 | 69 | 19.55% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 2024-06-27 | 2.65 | 2.40 | 2.75 | -2.95 | -52.68% | 20 | 23 | 19.81% |
| RUTW240628P01930000 | 2024-06-17 3:06PM EDT | 2024-06-28 | 3.83 | 3.40 | 3.80 | -3.36 | -46.73% | 27 | 290 | 20.67% |
| RUTW240701P01930000 | 2024-06-17 2:58PM EDT | 2024-07-01 | 4.52 | 4.10 | 4.60 | -3.43 | -43.14% | 27 | 1 | 19.53% |
| RUTW240703P01930000 | 2024-06-14 12:17PM EDT | 2024-07-03 | 10.05 | 4.80 | 5.90 | 0.00 | - | 7 | 10 | 19.79% |
| RUTW240705P01930000 | 2024-06-17 1:39PM EDT | 2024-07-05 | 7.35 | 6.20 | 6.60 | +1.95 | +36.11% | 3 | 41 | 19.41% |
| RUTW240712P01930000 | 2024-06-17 1:55PM EDT | 2024-07-12 | 11.10 | 10.40 | 11.00 | -4.10 | -26.97% | 24 | 63 | 19.91% |
| RUT240719P01930000 | 2024-06-17 2:22PM EDT | 2024-07-19 | 12.52 | 12.60 | 13.10 | -4.79 | -27.67% | 21 | 163 | 18.94% |
| RUTW240726P01930000 | 2024-06-14 3:13PM EDT | 2024-07-26 | 20.69 | 15.40 | 16.20 | 0.00 | - | 3 | 12 | 18.82% |
| RUTW240731P01930000 | 2024-06-17 11:03AM EDT | 2024-07-31 | 24.32 | 17.70 | 18.50 | +0.66 | +2.79% | 13 | 84 | 18.82% |
| RUTW240802P01930000 | 2024-06-17 3:51PM EDT | 2024-08-02 | 19.71 | 18.90 | 19.70 | -4.24 | -17.70% | 8 | 6 | 18.96% |
| RUT240816P01930000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 29.37 | 23.90 | 24.60 | +0.32 | +1.10% | 1 | 98 | 18.52% |
| RUTW240830P01930000 | 2024-06-17 2:31PM EDT | 2024-08-30 | 28.15 | 28.00 | 29.20 | -5.43 | -16.17% | 23 | 17 | 18.24% |
| RUT240920P01930000 | 2024-06-12 10:05AM EDT | 2024-09-20 | 22.50 | 34.70 | 35.30 | 0.00 | - | 26 | 29 | 17.86% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 2024-09-30 | 38.24 | 37.40 | 38.50 | 0.00 | - | 1 | 1 | 17.85% |
© 2024 Yahoo. All rights reserved.