Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2065.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02065000 | 2024-06-18 11:08AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 48 | 88 | 15.67% |
| RUTW240620C02065000 | 2024-06-18 4:00PM EDT | 2024-06-20 | 0.49 | 0.25 | 0.50 | -1.12 | -69.57% | 284 | 18 | 13.01% |
| RUT240621C02065000 | 2024-06-18 3:54PM EDT | 2024-06-21 | 1.07 | 0.95 | 1.15 | -1.83 | -63.10% | 36 | 902 | 13.60% |
| RUTW240624C02065000 | 2024-06-18 2:19PM EDT | 2024-06-24 | 4.14 | 2.95 | 3.30 | -0.19 | -4.39% | 21 | 55 | 14.02% |
| RUTW240625C02065000 | 2024-06-17 4:08PM EDT | 2024-06-25 | 5.75 | 4.20 | 4.60 | 0.00 | - | 1 | 4 | 14.80% |
| RUTW240626C02065000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 6.78 | 5.50 | 5.90 | +0.28 | +4.31% | 4 | 20 | 15.40% |
| RUTW240627C02065000 | 2024-06-17 3:34PM EDT | 2024-06-27 | 8.38 | 6.80 | 7.30 | 0.00 | - | 20 | 20 | 16.00% |
| RUTW240628C02065000 | 2024-06-18 3:25PM EDT | 2024-06-28 | 9.35 | 9.10 | 9.60 | -0.68 | -6.78% | 1 | 6 | 17.31% |
| RUTW240703C02065000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 15.21 | 12.80 | 14.00 | 0.00 | - | 3 | 1 | 17.42% |
| RUTW240705C02065000 | 2024-06-17 2:57PM EDT | 2024-07-05 | 15.89 | 15.30 | 15.90 | 0.00 | - | 2 | 6 | 17.62% |
| RUTW240712C02065000 | 2024-06-11 12:47PM EDT | 2024-07-12 | 27.80 | 23.10 | 24.00 | 0.00 | - | 1 | 4 | 19.13% |
| RUT240719C02065000 | 2024-06-14 3:49PM EDT | 2024-07-19 | 21.89 | 27.60 | 28.20 | 0.00 | - | 14 | 31 | 18.77% |
| RUT240816C02065000 | 2024-06-18 9:45AM EDT | 2024-08-16 | 47.80 | 46.80 | 47.50 | -5.48 | -10.29% | 4 | 80 | 19.79% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02065000 | 2024-06-18 3:22PM EDT | 2024-06-18 | 39.12 | 29.80 | 49.80 | -3.55 | -8.32% | 6 | 6 | 58.67% |
| RUTW240620P02065000 | 2024-06-18 12:23PM EDT | 2024-06-20 | 31.74 | 35.30 | 41.20 | -27.65 | -46.56% | 5 | 9 | 16.62% |
| RUT240621P02065000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 43.30 | 35.50 | 40.60 | 0.00 | - | 8 | 961 | 12.58% |
| RUTW240624P02065000 | 2024-06-14 1:17PM EDT | 2024-06-24 | 60.63 | 37.40 | 42.20 | 0.00 | - | 6 | 3 | 12.69% |
| RUTW240626P02065000 | 2024-06-05 2:26PM EDT | 2024-06-26 | 36.60 | 41.10 | 43.50 | 0.00 | - | - | 1 | 12.92% |
| RUTW240627P02065000 | 2024-06-17 11:07AM EDT | 2024-06-27 | 70.81 | 42.20 | 44.20 | 0.00 | - | 1 | 0 | 13.05% |
| RUTW240628P02065000 | 2024-06-18 3:25PM EDT | 2024-06-28 | 45.76 | 44.60 | 46.40 | -6.45 | -12.35% | 3 | 3 | 14.64% |
| RUTW240705P02065000 | 2024-06-14 10:05AM EDT | 2024-07-05 | 68.33 | 48.80 | 50.40 | 0.00 | - | 4 | 13 | 14.24% |
| RUTW240712P02065000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 50.38 | 55.00 | 56.40 | 0.00 | - | 1 | 0 | 15.34% |
| RUT240719P02065000 | 2024-06-17 10:33AM EDT | 2024-07-19 | 81.42 | 57.30 | 58.50 | 0.00 | - | 4 | 194 | 14.53% |
| RUTW240726P02065000 | 2024-06-17 2:49PM EDT | 2024-07-26 | 65.10 | 60.30 | 61.90 | -0.22 | -0.34% | 1 | 4 | 14.56% |
| RUT240816P02065000 | 2024-06-18 1:45PM EDT | 2024-08-16 | 68.01 | 69.60 | 70.70 | +4.44 | +6.98% | 1 | 79 | 14.59% |
© 2024 Yahoo. All rights reserved.