Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2250.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02250000 | 2024-06-13 9:31AM EDT | 2024-06-18 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUT240621C02250000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RUTW240624C02250000 | 2024-06-12 10:01AM EDT | 2024-06-24 | 0.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240628C02250000 | 2024-06-17 2:23PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RUTW240705C02250000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUTW240712C02250000 | 2024-06-17 10:14AM EDT | 2024-07-12 | 0.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUT240719C02250000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| RUTW240726C02250000 | 2024-06-17 3:57PM EDT | 2024-07-26 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240731C02250000 | 2024-06-17 1:08PM EDT | 2024-07-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240802C02250000 | 2024-06-14 9:41AM EDT | 2024-08-02 | 3.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240816C02250000 | 2024-06-17 11:07AM EDT | 2024-08-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240830C02250000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 8.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT240920C02250000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 11.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUTW240930C02250000 | 2024-06-14 2:30PM EDT | 2024-09-30 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031C02250000 | 2024-06-17 2:18PM EDT | 2024-10-31 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2024-11-29 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT241220C02250000 | 2024-06-14 12:38PM EDT | 2024-12-20 | 36.31 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| RUTW241231C02250000 | 2024-06-14 12:38PM EDT | 2024-12-31 | 38.96 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| RUT250321C02250000 | 2024-06-17 3:25PM EDT | 2025-03-21 | 67.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT250620C02250000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 118.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT251219C02250000 | 2024-06-14 2:24PM EDT | 2025-12-19 | 135.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT261218C02250000 | 2024-05-30 10:21AM EDT | 2026-12-18 | 254.86 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02250000 | 2024-05-21 12:25PM EDT | 2024-06-21 | 147.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 0.00% |
| RUT240719P02250000 | 2024-06-12 10:02AM EDT | 2024-07-19 | 165.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731P02250000 | 2024-06-12 1:15PM EDT | 2024-07-31 | 166.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240920P02250000 | 2024-06-06 3:00PM EDT | 2024-09-20 | 190.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930P02250000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 169.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2024-10-31 | 178.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220P02250000 | 2024-06-05 1:08PM EDT | 2024-12-20 | 193.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW241231P02250000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 203.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02250000 | 2024-05-16 11:46AM EDT | 2025-03-21 | 182.75 | 235.20 | 237.80 | 0.00 | - | 900 | 901 | 10.03% |
| RUT250620P02250000 | 2024-05-07 10:48AM EDT | 2025-06-20 | 215.02 | 211.80 | 219.00 | 0.00 | - | 500 | 551 | 0.00% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 233.20 | 237.80 | 0.00 | - | 2 | 8 | 7.15% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 12.00% |
© 2024 Yahoo. All rights reserved.