Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02160000 | 2024-06-12 2:44PM EDT | 2024-06-18 | 1.11 | 0.00 | 0.05 | 0.00 | - | - | 19 | 45.31% |
| RUTW240620C02160000 | 2024-06-13 2:58PM EDT | 2024-06-20 | 0.18 | 0.00 | 0.10 | 0.00 | - | 6 | 48 | 28.17% |
| RUT240621C02160000 | 2024-06-18 10:42AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 363 | 22.66% |
| RUTW240624C02160000 | 2024-06-13 11:27AM EDT | 2024-06-24 | 0.43 | 0.00 | 0.15 | 0.00 | - | 11 | 22 | 19.34% |
| RUTW240625C02160000 | 2024-06-18 3:42PM EDT | 2024-06-25 | 0.18 | 0.10 | 0.25 | -0.85 | -82.52% | 3 | 2 | 19.31% |
| RUTW240626C02160000 | 2024-06-18 10:27AM EDT | 2024-06-26 | 0.38 | 0.20 | 0.35 | -1.87 | -83.11% | 15 | 60 | 19.07% |
| RUTW240628C02160000 | 2024-06-18 3:38PM EDT | 2024-06-28 | 0.85 | 0.70 | 0.90 | +0.03 | +3.66% | 33 | 417 | 20.00% |
| RUTW240703C02160000 | 2024-06-14 3:38PM EDT | 2024-07-03 | 1.20 | 1.30 | 1.85 | 0.00 | - | 26 | 31 | 19.01% |
| RUTW240705C02160000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 1.55 | 1.90 | 2.15 | 0.00 | - | 3 | 39 | 18.49% |
| RUTW240712C02160000 | 2024-06-18 9:40AM EDT | 2024-07-12 | 5.02 | 4.40 | 4.80 | +1.46 | +41.01% | 3 | 27 | 19.02% |
| RUT240719C02160000 | 2024-06-18 1:33PM EDT | 2024-07-19 | 6.85 | 6.20 | 6.60 | +0.45 | +7.03% | 7 | 166 | 18.38% |
| RUTW240726C02160000 | 2024-06-17 2:04PM EDT | 2024-07-26 | 8.66 | 8.70 | 9.20 | 0.00 | - | 3 | 7 | 18.44% |
| RUTW240731C02160000 | 2024-06-14 2:19PM EDT | 2024-07-31 | 8.92 | 10.50 | 11.20 | 0.00 | - | 3 | 66 | 18.54% |
| RUT240816C02160000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 20.88 | 17.30 | 17.90 | 0.00 | - | 100 | 272 | 18.89% |
| RUTW240830C02160000 | 2024-06-14 2:33PM EDT | 2024-08-30 | 19.40 | 22.80 | 23.90 | 0.00 | - | 24 | 35 | 19.20% |
| RUT240920C02160000 | 2024-06-07 3:38PM EDT | 2024-09-20 | 34.45 | 31.80 | 32.40 | 0.00 | - | 1 | 50 | 19.49% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2024-10-31 | 57.22 | 47.10 | 48.90 | 0.00 | - | 183 | 366 | 20.13% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2024-11-29 | 64.11 | 61.20 | 63.90 | 0.00 | - | 10 | 86 | 21.29% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 22.56% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 23.95% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02160000 | 2024-06-12 2:42PM EDT | 2024-06-21 | 89.14 | 129.30 | 134.50 | 0.00 | - | 2 | 57 | 0.00% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 129.00 | 132.50 | 0.00 | - | 28 | 16 | 0.00% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240816P02160000 | 2024-06-12 10:37AM EDT | 2024-08-16 | 91.29 | 133.70 | 135.80 | 0.00 | - | 1 | 2 | 8.82% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 134.90 | 137.30 | 0.00 | - | 1 | 3 | 9.49% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 139.10 | 140.70 | 0.00 | - | 4 | 20 | 10.37% |
| RUTW241031P02160000 | 2024-06-17 10:57AM EDT | 2024-10-31 | 168.32 | 144.20 | 146.80 | 0.00 | - | 3 | 3 | 10.83% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 165.70 | 167.70 | 0.00 | - | 4 | 42 | 11.52% |
© 2024 Yahoo. All rights reserved.