Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C01960000 | 2024-06-18 2:00PM EDT | 1,960.00 | 74.12 | 53.20 | 55.30 | 0.00 | - | - | 1 | 35.77% |
| RUTW240626C01980000 | 2024-06-24 11:47AM EDT | 1,980.00 | 60.09 | 33.10 | 35.10 | 0.00 | - | 1 | 1 | 24.01% |
| RUTW240626C02000000 | 2024-06-26 9:47AM EDT | 2,000.00 | 12.69 | 14.30 | 16.10 | -21.71 | -63.11% | 4 | 37 | 16.41% |
| RUTW240626C02005000 | 2024-06-26 9:47AM EDT | 2,005.00 | 8.98 | 10.00 | 11.40 | -20.97 | -70.02% | 27 | 10 | 13.69% |
| RUTW240626C02010000 | 2024-06-26 9:48AM EDT | 2,010.00 | 5.60 | 6.60 | 7.40 | -19.18 | -77.40% | 63 | 4 | 12.13% |
| RUTW240626C02015000 | 2024-06-26 9:54AM EDT | 2,015.00 | 4.34 | 4.20 | 4.60 | -9.16 | -68.15% | 30 | 8 | 11.98% |
| RUTW240626C02020000 | 2024-06-26 9:50AM EDT | 2,020.00 | 2.38 | 2.25 | 2.55 | -24.52 | -91.15% | 39 | 157 | 11.76% |
| RUTW240626C02025000 | 2024-06-26 9:51AM EDT | 2,025.00 | 1.25 | 1.05 | 1.30 | -22.31 | -94.69% | 77 | 229 | 11.76% |
| RUTW240626C02030000 | 2024-06-26 9:43AM EDT | 2,030.00 | 0.64 | 0.55 | 0.70 | -11.31 | -94.64% | 60 | 70 | 12.31% |
| RUTW240626C02035000 | 2024-06-26 9:43AM EDT | 2,035.00 | 0.27 | 0.20 | 0.35 | -12.88 | -97.95% | 122 | 87 | 12.71% |
| RUTW240626C02040000 | 2024-06-26 9:35AM EDT | 2,040.00 | 0.20 | 0.10 | 0.20 | -6.30 | -96.92% | 62 | 76 | 13.50% |
| RUTW240626C02045000 | 2024-06-25 4:14PM EDT | 2,045.00 | 0.85 | 0.00 | 0.10 | -9.16 | -91.51% | 133 | 95 | 13.97% |
| RUTW240626C02050000 | 2024-06-26 9:33AM EDT | 2,050.00 | 0.05 | 0.00 | 0.10 | -3.16 | -98.44% | 20 | 123 | 15.82% |
| RUTW240626C02055000 | 2024-06-26 9:53AM EDT | 2,055.00 | 0.05 | 0.05 | 0.10 | -2.17 | -97.75% | 37 | 316 | 17.68% |
| RUTW240626C02060000 | 2024-06-26 9:47AM EDT | 2,060.00 | 0.03 | 0.00 | 0.05 | -2.52 | -98.82% | 45 | 87 | 17.87% |
| RUTW240626C02065000 | 2024-06-26 9:30AM EDT | 2,065.00 | 0.03 | 0.00 | 0.05 | -0.77 | -93.90% | 10 | 27 | 19.53% |
| RUTW240626C02070000 | 2024-06-25 3:01PM EDT | 2,070.00 | 0.03 | 0.00 | 0.05 | -0.62 | -86.11% | 4 | 50 | 21.19% |
| RUTW240626C02075000 | 2024-06-25 12:21PM EDT | 2,075.00 | 0.05 | 0.00 | 0.05 | -0.29 | -85.29% | 19 | 45 | 22.85% |
| RUTW240626C02080000 | 2024-06-25 4:00PM EDT | 2,080.00 | 0.02 | 0.00 | 0.05 | -0.38 | -95.00% | 21 | 51 | 24.41% |
| RUTW240626C02085000 | 2024-06-25 2:34PM EDT | 2,085.00 | 0.08 | 0.00 | 0.00 | -0.23 | -74.19% | 9 | 28 | 12.50% |
| RUTW240626C02090000 | 2024-06-25 2:32PM EDT | 2,090.00 | 0.09 | 0.00 | 0.05 | -0.13 | -59.09% | 5 | 20 | 27.64% |
| RUTW240626C02095000 | 2024-06-25 12:21PM EDT | 2,095.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 1 | 24 | 29.30% |
| RUTW240626C02100000 | 2024-06-24 2:18PM EDT | 2,100.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 115 | 30.86% |
| RUTW240626C02105000 | 2024-06-25 4:03PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.14 | -82.35% | 24 | 85 | 32.42% |
| RUTW240626C02110000 | 2024-06-21 3:31PM EDT | 2,110.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 33.89% |
| RUTW240626C02115000 | 2024-06-18 3:58PM EDT | 2,115.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | 41 | 53 | 35.45% |
| RUTW240626C02120000 | 2024-06-25 11:29AM EDT | 2,120.00 | 0.10 | 0.00 | 0.05 | -0.33 | -76.74% | 1 | 157 | 36.91% |
| RUTW240626C02125000 | 2024-06-20 3:26PM EDT | 2,125.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 59 | 38.48% |
| RUTW240626C02130000 | 2024-06-21 9:34AM EDT | 2,130.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 40.04% |
| RUTW240626C02135000 | 2024-06-17 11:27AM EDT | 2,135.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 41.41% |
| RUTW240626C02140000 | 2024-06-21 10:49AM EDT | 2,140.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 42.97% |
| RUTW240626C02145000 | 2024-06-21 10:49AM EDT | 2,145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 44.43% |
| RUTW240626C02150000 | 2024-06-21 12:43PM EDT | 2,150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 45.90% |
| RUTW240626C02155000 | 2024-06-14 9:43AM EDT | 2,155.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 20 | 14 | 47.36% |
| RUTW240626C02160000 | 2024-06-18 10:27AM EDT | 2,160.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 15 | 75 | 48.83% |
| RUTW240626C02165000 | 2024-06-12 12:21PM EDT | 2,165.00 | 4.90 | 0.00 | 0.05 | 0.00 | - | - | 37 | 50.20% |
| RUTW240626C02170000 | 2024-06-21 9:34AM EDT | 2,170.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 51.76% |
| RUTW240626C02175000 | 2024-06-13 12:39PM EDT | 2,175.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 30 | 33 | 53.13% |
| RUTW240626C02180000 | 2024-06-21 3:46PM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 51.17% |
| RUTW240626C02185000 | 2024-06-17 11:27AM EDT | 2,185.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 52.34% |
| RUTW240626C02200000 | 2024-06-24 11:07AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 56.64% |
| RUTW240626C02210000 | 2024-06-13 9:54AM EDT | 2,210.00 | 0.39 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 58.98% |
| RUTW240626C02220000 | 2024-06-07 10:13AM EDT | 2,220.00 | 1.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 61.72% |
| RUTW240626C02230000 | 2024-06-20 10:23AM EDT | 2,230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 64.45% |
| RUTW240626C02240000 | 2024-06-21 2:51PM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 66.80% |
| RUTW240626C02245000 | 2024-06-06 1:01PM EDT | 2,245.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | - | 10 | 67.97% |
| RUTW240626C02255000 | 2024-06-18 9:46AM EDT | 2,255.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 6 | 16 | 70.70% |
| RUTW240626C02270000 | 2024-06-05 10:59AM EDT | 2,270.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | - | 1 | 74.61% |
| RUTW240626C02295000 | 2024-06-13 9:54AM EDT | 2,295.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 80.47% |
| RUTW240626C02335000 | 2024-06-13 9:52AM EDT | 2,335.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 14 | 90.63% |
| RUTW240626C02340000 | 2024-06-13 9:52AM EDT | 2,340.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 4 | 91.41% |
| RUTW240626C02400000 | 2024-06-10 11:06AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 4 | 105.47% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 1,650.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 120.31% |
| RUTW240626P01685000 | 2024-06-20 3:18PM EDT | 1,685.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 7 | 108.59% |
| RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 1,700.00 | 1.68 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 103.91% |
| RUTW240626P01745000 | 2024-06-14 4:00PM EDT | 1,745.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 9 | 89.06% |
| RUTW240626P01780000 | 2024-06-21 9:34AM EDT | 1,780.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 77.34% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 1,800.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 71.09% |
| RUTW240626P01820000 | 2024-06-21 9:34AM EDT | 1,820.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 64.45% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 1,850.00 | 2.64 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 55.08% |
| RUTW240626P01855000 | 2024-06-17 11:33AM EDT | 1,855.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| RUTW240626P01860000 | 2024-06-04 12:01PM EDT | 1,860.00 | 3.12 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 51.95% |
| RUTW240626P01865000 | 2024-06-05 10:59AM EDT | 1,865.00 | 2.34 | 0.00 | 0.05 | 0.00 | - | 6 | 156 | 50.00% |
| RUTW240626P01870000 | 2024-06-21 2:49PM EDT | 1,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 151 | 51.95% |
| RUTW240626P01875000 | 2024-06-07 10:24AM EDT | 1,875.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 50.20% |
| RUTW240626P01880000 | 2024-06-21 2:49PM EDT | 1,880.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 48.44% |
| RUTW240626P01885000 | 2024-06-18 9:53AM EDT | 1,885.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 46.88% |
| RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 1,890.00 | 2.86 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 45.12% |
| RUTW240626P01895000 | 2024-06-17 12:44PM EDT | 1,895.00 | 1.42 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 43.36% |
| RUTW240626P01900000 | 2024-06-25 9:54AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 48 | 41.80% |
| RUTW240626P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 40.04% |
| RUTW240626P01910000 | 2024-06-25 3:23PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 40 | 42 | 38.28% |
| RUTW240626P01915000 | 2024-06-21 12:19PM EDT | 1,915.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 36.62% |
| RUTW240626P01920000 | 2024-06-25 3:24PM EDT | 1,920.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 16 | 23 | 34.96% |
| RUTW240626P01925000 | 2024-06-25 11:28AM EDT | 1,925.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 150 | 33.20% |
| RUTW240626P01930000 | 2024-06-26 9:32AM EDT | 1,930.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 20 | 85 | 31.54% |
| RUTW240626P01935000 | 2024-06-20 4:13PM EDT | 1,935.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 26 | 29.79% |
| RUTW240626P01940000 | 2024-06-25 4:02PM EDT | 1,940.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 25 | 167 | 28.13% |
| RUTW240626P01945000 | 2024-06-25 1:45PM EDT | 1,945.00 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 10 | 84 | 26.37% |
| RUTW240626P01950000 | 2024-06-24 2:10PM EDT | 1,950.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 81 | 24.61% |
| RUTW240626P01955000 | 2024-06-25 3:01PM EDT | 1,955.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 26 | 22.85% |
| RUTW240626P01960000 | 2024-06-26 9:39AM EDT | 1,960.00 | 0.03 | 0.00 | 0.05 | -0.14 | -45.16% | 35 | 33 | 21.19% |
| RUTW240626P01965000 | 2024-06-26 9:47AM EDT | 1,965.00 | 0.03 | 0.00 | 0.05 | -0.11 | -78.57% | 2 | 33 | 19.43% |
| RUTW240626P01970000 | 2024-06-25 3:39PM EDT | 1,970.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 15 | 30 | 17.58% |
| RUTW240626P01975000 | 2024-06-25 4:00PM EDT | 1,975.00 | 0.04 | 0.00 | 0.10 | -0.27 | -87.10% | 14 | 61 | 17.38% |
| RUTW240626P01980000 | 2024-06-26 9:46AM EDT | 1,980.00 | 0.08 | 0.00 | 0.10 | -0.31 | -48.44% | 93 | 145 | 15.43% |
| RUTW240626P01985000 | 2024-06-26 9:39AM EDT | 1,985.00 | 0.16 | 0.05 | 0.15 | -0.41 | -71.93% | 94 | 46 | 14.33% |
| RUTW240626P01990000 | 2024-06-26 9:46AM EDT | 1,990.00 | 0.27 | 0.15 | 0.30 | -0.33 | -55.00% | 98 | 113 | 13.92% |
| RUTW240626P01995000 | 2024-06-26 9:53AM EDT | 1,995.00 | 0.40 | 0.25 | 0.45 | -0.12 | -23.08% | 101 | 256 | 12.67% |
| RUTW240626P02000000 | 2024-06-26 9:48AM EDT | 2,000.00 | 1.42 | 0.75 | 0.90 | +0.02 | +1.43% | 60 | 164 | 12.29% |
| RUTW240626P02005000 | 2024-06-26 9:53AM EDT | 2,005.00 | 1.77 | 1.65 | 1.90 | -0.33 | -8.99% | 23 | 118 | 12.48% |
| RUTW240626P02010000 | 2024-06-26 9:53AM EDT | 2,010.00 | 3.25 | 2.95 | 3.30 | +0.35 | +13.11% | 14 | 47 | 12.10% |
| RUTW240626P02015000 | 2024-06-26 9:39AM EDT | 2,015.00 | 6.60 | 5.00 | 5.30 | +2.60 | +65.00% | 12 | 49 | 11.49% |
| RUTW240626P02020000 | 2024-06-26 9:47AM EDT | 2,020.00 | 10.00 | 7.90 | 9.10 | +5.18 | +107.47% | 6 | 74 | 13.44% |
| RUTW240626P02025000 | 2024-06-26 9:39AM EDT | 2,025.00 | 14.36 | 11.50 | 13.00 | +7.01 | +95.37% | 5 | 50 | 14.33% |
| RUTW240626P02030000 | 2024-06-25 3:59PM EDT | 2,030.00 | 10.40 | 15.70 | 17.40 | +0.39 | +3.90% | 792 | 802 | 15.67% |
| RUTW240626P02035000 | 2024-06-26 9:32AM EDT | 2,035.00 | 28.11 | 20.90 | 22.80 | +18.11 | +181.10% | 1 | 29 | 20.31% |
| RUTW240626P02040000 | 2024-06-26 9:35AM EDT | 2,040.00 | 28.50 | 25.20 | 27.10 | +12.67 | +80.04% | 2 | 17 | 20.25% |
| RUTW240626P02045000 | 2024-06-26 9:44AM EDT | 2,045.00 | 33.67 | 30.00 | 32.00 | +23.34 | +225.94% | 3 | 58 | 22.44% |
| RUTW240626P02050000 | 2024-06-25 2:34PM EDT | 2,050.00 | 26.64 | 34.90 | 36.90 | +5.97 | +28.88% | 5 | 54 | 24.44% |
| RUTW240626P02055000 | 2024-06-20 10:38AM EDT | 2,055.00 | 30.80 | 39.70 | 41.80 | 0.00 | - | 4 | 8 | 26.26% |
| RUTW240626P02060000 | 2024-06-20 3:16PM EDT | 2,060.00 | 44.56 | 45.20 | 47.30 | 0.00 | - | 3 | 4 | 31.90% |
| RUTW240626P02065000 | 2024-06-24 11:11AM EDT | 2,065.00 | 24.50 | 50.00 | 52.10 | 0.00 | - | 1 | 1 | 33.15% |
| RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2,070.00 | 51.53 | 55.00 | 57.10 | 0.00 | - | 1 | 29 | 35.57% |
| RUTW240626P02075000 | 2024-06-25 2:43PM EDT | 2,075.00 | 52.23 | 60.10 | 62.10 | +12.77 | +32.36% | 5 | 9 | 37.96% |
| RUTW240626P02080000 | 2024-06-12 12:21PM EDT | 2,080.00 | 28.00 | 64.90 | 67.00 | 0.00 | - | - | 29 | 39.54% |
| RUTW240626P02085000 | 2024-06-25 3:09PM EDT | 2,085.00 | 63.58 | 69.60 | 71.60 | +15.89 | +33.32% | 1 | 5 | 38.16% |
| RUTW240626P02090000 | 2024-06-24 11:47AM EDT | 2,090.00 | 50.58 | 74.90 | 77.10 | 0.00 | - | 1 | 3 | 44.91% |
| RUTW240626P02095000 | 2024-06-24 2:32PM EDT | 2,095.00 | 59.01 | 80.00 | 82.00 | 0.00 | - | 5 | 0 | 46.31% |
| RUTW240626P02100000 | 2024-06-20 2:41PM EDT | 2,100.00 | 80.41 | 84.90 | 87.10 | 0.00 | - | 12 | 12 | 49.40% |
| RUTW240626P02105000 | 2024-06-25 2:43PM EDT | 2,105.00 | 82.16 | 90.10 | 92.20 | -3.97 | -4.61% | 2 | 6 | 52.47% |
| RUTW240626P02115000 | 2024-06-25 3:09PM EDT | 2,115.00 | 93.52 | 99.90 | 101.90 | -1.59 | -1.67% | 4 | 7 | 54.00% |
| RUTW240626P02120000 | 2024-06-26 9:43AM EDT | 2,120.00 | 107.60 | 104.90 | 107.10 | +9.41 | +9.58% | 20 | 5 | 58.11% |
| RUTW240626P02125000 | 2024-06-12 3:22PM EDT | 2,125.00 | 60.92 | 109.80 | 111.90 | 0.00 | - | 30 | 36 | 58.15% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2,150.00 | 82.09 | 135.00 | 137.00 | 0.00 | - | - | 30 | 69.48% |
| RUTW240626P02185000 | 2024-06-12 10:51AM EDT | 2,185.00 | 103.00 | 170.10 | 172.20 | 0.00 | - | - | 1 | 66.65% |
© 2024 Yahoo. All rights reserved.