Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2190.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02190000 | 2024-05-22 10:01AM EDT | 2024-06-03 | 0.98 | 0.00 | 0.05 | 0.00 | - | 9 | 45 | 28.32% |
| RUTW240604C02190000 | 2024-05-24 11:32AM EDT | 2024-06-04 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 24.95% |
| RUTW240605C02190000 | 2024-05-28 10:42AM EDT | 2024-06-05 | 0.35 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 22.68% |
| RUTW240606C02190000 | 2024-05-28 1:30PM EDT | 2024-06-06 | 0.47 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 21.05% |
| RUTW240607C02190000 | 2024-05-31 9:42AM EDT | 2024-06-07 | 0.63 | 0.20 | 0.40 | +0.03 | +5.00% | 1 | 56 | 21.16% |
| RUTW240614C02190000 | 2024-05-31 3:59PM EDT | 2024-06-14 | 2.27 | 2.15 | 2.45 | -0.07 | -2.99% | 19 | 37 | 20.09% |
| RUT240621C02190000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 2.81 | 3.50 | 3.90 | -0.32 | -10.22% | 39 | 300 | 18.14% |
| RUTW240628C02190000 | 2024-05-31 2:48PM EDT | 2024-06-28 | 4.90 | 5.80 | 6.30 | -0.37 | -7.02% | 10 | 2 | 17.85% |
| RUTW240705C02190000 | 2024-05-31 2:53PM EDT | 2024-07-05 | 6.60 | 7.90 | 8.60 | +1.35 | +25.71% | 5 | 15 | 17.54% |
| RUTW240712C02190000 | 2024-05-30 11:23AM EDT | 2024-07-12 | 10.00 | 10.90 | 12.00 | 0.00 | - | 2 | 2 | 17.93% |
| RUT240719C02190000 | 2024-05-31 3:35PM EDT | 2024-07-19 | 11.61 | 13.40 | 14.00 | +1.59 | +15.87% | 4 | 143 | 17.55% |
| RUTW240731C02190000 | 2024-05-30 2:47PM EDT | 2024-07-31 | 17.00 | 18.10 | 19.30 | 0.00 | - | 184 | 147 | 17.87% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2024-08-30 | 44.00 | 31.00 | 32.40 | 0.00 | - | 7 | 7 | 18.53% |
| RUT240920C02190000 | 2024-05-31 11:56AM EDT | 2024-09-20 | 35.24 | 39.80 | 40.70 | -26.99 | -43.37% | 1 | 126 | 18.78% |
| RUTW241231C02190000 | 2024-02-12 10:41AM EDT | 2024-12-31 | 107.90 | 120.20 | 123.50 | 0.00 | - | - | 2 | 27.32% |
| RUT250321C02190000 | 2024-05-10 10:52AM EDT | 2025-03-21 | 121.20 | 113.00 | 116.80 | 0.00 | - | - | 5 | 22.37% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02190000 | 2024-05-29 12:16PM EDT | 2024-06-07 | 149.66 | 113.80 | 116.80 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240614P02190000 | 2024-05-14 10:38AM EDT | 2024-06-14 | 115.92 | 114.80 | 117.70 | 0.00 | - | - | 12 | 0.00% |
| RUT240621P02190000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 119.50 | 113.70 | 116.60 | 0.00 | - | 6 | 2 | 0.00% |
| RUTW240705P02190000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 147.98 | 115.30 | 117.90 | 0.00 | - | - | 2 | 0.00% |
| RUT240719P02190000 | 2024-05-22 2:47PM EDT | 2024-07-19 | 115.45 | 116.50 | 119.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240920P02190000 | 2024-05-24 1:46PM EDT | 2024-09-20 | 132.79 | 127.20 | 129.10 | 0.00 | - | 2 | 53 | 9.96% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2024-10-31 | 139.49 | 133.70 | 136.60 | 0.00 | - | 2 | 1 | 10.60% |
| RUT250321P02190000 | 2024-05-22 2:47PM EDT | 2025-03-21 | 159.80 | 156.60 | 160.40 | 0.00 | - | 27 | 36 | 11.55% |
© 2024 Yahoo. All rights reserved.