Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C02010000 | 2024-05-24 12:10PM EDT | 2024-06-07 | 68.08 | 65.80 | 68.70 | 0.00 | - | 6 | 53 | 28.12% |
| RUTW240610C02010000 | 2024-05-28 9:33AM EDT | 2024-06-10 | 80.17 | 66.80 | 69.70 | 0.00 | - | 1 | 1 | 24.04% |
| RUT240621C02010000 | 2024-05-29 3:56PM EDT | 2024-06-21 | 77.90 | 79.40 | 81.20 | +21.88 | +39.06% | 1 | 781 | 23.55% |
| RUTW240628C02010000 | 2024-05-29 10:01AM EDT | 2024-06-28 | 67.37 | 84.20 | 86.70 | 0.00 | - | 1 | 173 | 23.09% |
| RUT240719C02010000 | 2024-05-30 12:10PM EDT | 2024-07-19 | 96.25 | 98.20 | 100.30 | +2.24 | +2.38% | 2 | 28 | 22.34% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 30.09% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 36.03% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 18.85% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 24.86% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02010000 | 2024-05-31 4:09PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -2.47 | -98.02% | 16 | 56 | 17.43% |
| RUTW240604P02010000 | 2024-05-31 3:58PM EDT | 2024-06-04 | 0.30 | 0.15 | 0.30 | -2.81 | -90.35% | 11 | 7 | 16.68% |
| RUTW240605P02010000 | 2024-05-31 9:37AM EDT | 2024-06-05 | 3.10 | 0.40 | 0.65 | -1.20 | -27.91% | 9 | 24 | 16.58% |
| RUTW240606P02010000 | 2024-05-30 11:39AM EDT | 2024-06-06 | 4.79 | 0.85 | 1.10 | 0.00 | - | 8 | 27 | 16.54% |
| RUTW240607P02010000 | 2024-05-31 4:01PM EDT | 2024-06-07 | 2.27 | 2.20 | 2.50 | -4.18 | -64.81% | 128 | 144 | 18.53% |
| RUTW240610P02010000 | 2024-05-23 10:03AM EDT | 2024-06-10 | 8.85 | 3.00 | 3.40 | 0.00 | - | 1 | 1 | 16.55% |
| RUTW240611P02010000 | 2024-05-28 1:44PM EDT | 2024-06-11 | 6.70 | 3.80 | 4.20 | 0.00 | - | 2 | 2 | 16.79% |
| RUTW240612P02010000 | 2024-05-29 10:01AM EDT | 2024-06-12 | 17.40 | 7.90 | 8.50 | 0.00 | - | 16 | 19 | 20.70% |
| RUTW240613P02010000 | 2024-05-31 9:52AM EDT | 2024-06-13 | 11.10 | 8.80 | 9.40 | -3.34 | -23.13% | 1 | 10 | 20.66% |
| RUTW240614P02010000 | 2024-05-30 11:57AM EDT | 2024-06-14 | 15.40 | 9.60 | 10.10 | 0.00 | - | 24 | 77 | 20.47% |
| RUT240621P02010000 | 2024-05-31 3:38PM EDT | 2024-06-21 | 13.78 | 12.20 | 12.60 | -3.50 | -20.25% | 16 | 1,340 | 18.21% |
| RUTW240628P02010000 | 2024-05-31 4:05PM EDT | 2024-06-28 | 16.74 | 16.20 | 16.80 | -5.96 | -26.26% | 7 | 244 | 18.01% |
| RUTW240705P02010000 | 2024-05-31 9:40AM EDT | 2024-07-05 | 20.42 | 18.80 | 19.50 | -3.59 | -14.95% | 3 | 5 | 17.34% |
| RUTW240712P02010000 | 2024-05-30 11:05AM EDT | 2024-07-12 | 30.15 | 21.90 | 23.20 | 0.00 | - | 1 | 1 | 17.35% |
| RUT240719P02010000 | 2024-05-31 3:47PM EDT | 2024-07-19 | 26.35 | 24.40 | 25.00 | -4.55 | -14.72% | 130 | 933 | 16.73% |
| RUTW240731P02010000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 29.90 | 28.70 | 30.10 | -11.92 | -28.50% | 2 | 63 | 16.68% |
| RUT240816P02010000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 43.07 | 34.30 | 35.10 | +0.55 | +1.29% | 6 | 175 | 16.29% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.89% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 47.10 | 48.70 | 0.00 | - | 20 | 22 | 16.01% |
© 2024 Yahoo. All rights reserved.