Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:17AM EDT. Market open.
CallsforJune 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01940000 | 2024-06-14 1:25PM EDT | 1,940.00 | 74.01 | 76.50 | 79.10 | 0.00 | - | - | 10 | 42.11% |
| RUTW240627C01965000 | 2024-06-14 1:25PM EDT | 1,965.00 | 53.71 | 50.90 | 53.30 | 0.00 | - | - | 10 | 29.02% |
| RUTW240627C01975000 | 2024-06-25 12:54PM EDT | 1,975.00 | 44.48 | 41.00 | 43.20 | 0.00 | - | 5 | 5 | 24.52% |
| RUTW240627C01990000 | 2024-06-18 9:44AM EDT | 1,990.00 | 48.13 | 27.00 | 28.90 | 0.00 | - | - | 1 | 19.79% |
| RUTW240627C02000000 | 2024-06-24 2:59PM EDT | 2,000.00 | 41.91 | 18.70 | 20.20 | 0.00 | - | 8 | 1 | 17.56% |
| RUTW240627C02005000 | 2024-06-24 3:59PM EDT | 2,005.00 | 13.41 | 15.00 | 16.20 | -6.59 | -32.95% | 1 | 17 | 16.57% |
| RUTW240627C02010000 | 2024-06-26 10:10AM EDT | 2,010.00 | 11.34 | 12.30 | 13.20 | -10.26 | -47.50% | 10 | 1 | 16.83% |
| RUTW240627C02015000 | 2024-06-26 10:14AM EDT | 2,015.00 | 8.95 | 9.00 | 9.60 | -7.15 | -44.41% | 5 | 12 | 15.41% |
| RUTW240627C02020000 | 2024-06-25 3:34PM EDT | 2,020.00 | 5.83 | 6.60 | 7.10 | -5.97 | -50.59% | 1 | 7 | 15.14% |
| RUTW240627C02025000 | 2024-06-26 9:37AM EDT | 2,025.00 | 4.17 | 4.70 | 5.10 | -4.76 | -53.30% | 15 | 45 | 14.98% |
| RUTW240627C02030000 | 2024-06-25 3:51PM EDT | 2,030.00 | 2.94 | 3.20 | 3.40 | -4.16 | -58.59% | 21 | 26 | 14.58% |
| RUTW240627C02035000 | 2024-06-26 9:50AM EDT | 2,035.00 | 1.86 | 2.15 | 2.35 | -3.24 | -63.53% | 12 | 56 | 14.72% |
| RUTW240627C02040000 | 2024-06-26 9:51AM EDT | 2,040.00 | 1.43 | 1.55 | 1.70 | -2.57 | -64.25% | 2 | 57 | 15.20% |
| RUTW240627C02045000 | 2024-06-26 10:14AM EDT | 2,045.00 | 1.00 | 0.90 | 1.15 | -1.89 | -65.40% | 23 | 14 | 15.41% |
| RUTW240627C02050000 | 2024-06-26 10:02AM EDT | 2,050.00 | 0.68 | 0.60 | 0.80 | -2.87 | -80.85% | 45 | 21 | 15.78% |
| RUTW240627C02055000 | 2024-06-26 9:52AM EDT | 2,055.00 | 0.45 | 0.40 | 0.55 | -0.67 | -59.82% | 3 | 175 | 16.13% |
| RUTW240627C02060000 | 2024-06-25 3:54PM EDT | 2,060.00 | 0.77 | 0.30 | 0.40 | 0.00 | - | 19 | 25 | 16.66% |
| RUTW240627C02065000 | 2024-06-25 3:28PM EDT | 2,065.00 | 0.63 | 0.20 | 0.35 | 0.00 | - | 393 | 373 | 17.74% |
| RUTW240627C02070000 | 2024-06-26 9:39AM EDT | 2,070.00 | 0.24 | 0.15 | 0.30 | -0.12 | -33.33% | 1 | 226 | 18.70% |
| RUTW240627C02075000 | 2024-06-26 9:34AM EDT | 2,075.00 | 0.13 | 0.10 | 0.25 | -0.25 | -65.79% | 5 | 49 | 19.53% |
| RUTW240627C02080000 | 2024-06-26 9:39AM EDT | 2,080.00 | 0.11 | 0.10 | 0.20 | -0.24 | -68.57% | 1 | 33 | 20.19% |
| RUTW240627C02085000 | 2024-06-26 9:34AM EDT | 2,085.00 | 0.08 | 0.05 | 0.20 | -0.12 | -60.00% | 5 | 83 | 21.49% |
| RUTW240627C02090000 | 2024-06-25 3:45PM EDT | 2,090.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 13 | 56 | 21.90% |
| RUTW240627C02095000 | 2024-06-24 11:35AM EDT | 2,095.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 33 | 16 | 23.15% |
| RUTW240627C02100000 | 2024-06-25 2:29PM EDT | 2,100.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 2 | 19 | 24.37% |
| RUTW240627C02105000 | 2024-06-24 1:21PM EDT | 2,105.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 11 | 13 | 24.32% |
| RUTW240627C02110000 | 2024-06-24 11:33AM EDT | 2,110.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 8 | 25 | 25.49% |
| RUTW240627C02115000 | 2024-06-20 10:06AM EDT | 2,115.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 6 | 26 | 26.66% |
| RUTW240627C02120000 | 2024-06-24 9:40AM EDT | 2,120.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 27.78% |
| RUTW240627C02125000 | 2024-06-24 11:33AM EDT | 2,125.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 5 | 3 | 28.91% |
| RUTW240627C02130000 | 2024-06-21 10:15AM EDT | 2,130.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 30.08% |
| RUTW240627C02135000 | 2024-06-24 10:17AM EDT | 2,135.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 28.91% |
| RUTW240627C02140000 | 2024-06-21 1:46PM EDT | 2,140.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 10 | 33 | 29.98% |
| RUTW240627C02145000 | 2024-06-21 9:32AM EDT | 2,145.00 | 0.24 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 31.06% |
| RUTW240627C02150000 | 2024-06-20 10:40AM EDT | 2,150.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 13 | 32 | 32.03% |
| RUTW240627C02155000 | 2024-06-12 3:45PM EDT | 2,155.00 | 1.93 | 0.00 | 0.05 | 0.00 | - | - | 18 | 33.11% |
| RUTW240627C02160000 | 2024-06-18 11:24AM EDT | 2,160.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.18% |
| RUTW240627C02165000 | 2024-06-18 3:57PM EDT | 2,165.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 35.16% |
| RUTW240627C02175000 | 2024-06-12 3:45PM EDT | 2,175.00 | 2.21 | 0.00 | 0.05 | 0.00 | - | - | 18 | 37.21% |
| RUTW240627C02180000 | 2024-06-13 12:20PM EDT | 2,180.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 38.18% |
| RUTW240627C02185000 | 2024-06-21 9:32AM EDT | 2,185.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 39.26% |
| RUTW240627C02210000 | 2024-06-18 11:24AM EDT | 2,210.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 44.14% |
| RUTW240627C02215000 | 2024-06-21 9:40AM EDT | 2,215.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 45.12% |
| RUTW240627C02260000 | 2024-06-20 4:12PM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 50.39% |
PutsforJune 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627P01675000 | 2024-06-21 9:35AM EDT | 1,675.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 79.69% |
| RUTW240627P01680000 | 2024-06-20 2:38PM EDT | 1,680.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 78.52% |
| RUTW240627P01685000 | 2024-06-20 12:18PM EDT | 1,685.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 5 | 77.34% |
| RUTW240627P01690000 | 2024-06-13 12:18PM EDT | 1,690.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 76.17% |
| RUTW240627P01760000 | 2024-06-21 2:52PM EDT | 1,760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 59.77% |
| RUTW240627P01780000 | 2024-06-14 10:58AM EDT | 1,780.00 | 0.89 | 0.00 | 0.15 | 0.00 | - | - | 40 | 60.94% |
| RUTW240627P01815000 | 2024-06-21 9:32AM EDT | 1,815.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 2 | 50.20% |
| RUTW240627P01840000 | 2024-06-14 10:58AM EDT | 1,840.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 40 | 41 | 44.24% |
| RUTW240627P01850000 | 2024-06-20 11:28AM EDT | 1,850.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 41.80% |
| RUTW240627P01855000 | 2024-06-25 10:39AM EDT | 1,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 40.63% |
| RUTW240627P01860000 | 2024-06-20 10:32AM EDT | 1,860.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 44.43% |
| RUTW240627P01870000 | 2024-06-14 10:58AM EDT | 1,870.00 | 2.06 | 0.00 | 0.05 | 0.00 | - | - | 40 | 37.11% |
| RUTW240627P01885000 | 2024-06-21 2:05PM EDT | 1,885.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 33.50% |
| RUTW240627P01890000 | 2024-06-20 9:49AM EDT | 1,890.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 32.32% |
| RUTW240627P01895000 | 2024-06-14 10:04AM EDT | 1,895.00 | 2.65 | 0.00 | 0.05 | 0.00 | - | - | 10 | 31.06% |
| RUTW240627P01900000 | 2024-06-24 9:39AM EDT | 1,900.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 11 | 19 | 29.88% |
| RUTW240627P01905000 | 2024-06-21 12:09PM EDT | 1,905.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 28.71% |
| RUTW240627P01910000 | 2024-06-21 12:20PM EDT | 1,910.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 27.54% |
| RUTW240627P01915000 | 2024-06-18 12:40PM EDT | 1,915.00 | 1.09 | 0.00 | 0.10 | 0.00 | - | 30 | 10 | 28.42% |
| RUTW240627P01920000 | 2024-06-20 12:00PM EDT | 1,920.00 | 0.90 | 0.00 | 0.10 | 0.00 | - | 6 | 20 | 27.15% |
| RUTW240627P01925000 | 2024-06-21 10:17AM EDT | 1,925.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 3 | 31 | 27.20% |
| RUTW240627P01930000 | 2024-06-17 2:22PM EDT | 1,930.00 | 2.65 | 0.00 | 0.15 | 0.00 | - | 20 | 43 | 25.88% |
| RUTW240627P01935000 | 2024-06-21 3:04PM EDT | 1,935.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 29 | 49 | 23.29% |
| RUTW240627P01940000 | 2024-06-21 3:44PM EDT | 1,940.00 | 0.42 | 0.00 | 0.15 | 0.00 | - | 28 | 68 | 23.19% |
| RUTW240627P01945000 | 2024-06-24 10:15AM EDT | 1,945.00 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 20 | 61 | 21.83% |
| RUTW240627P01950000 | 2024-06-25 11:15AM EDT | 1,950.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 5 | 67 | 20.46% |
| RUTW240627P01955000 | 2024-06-25 12:51PM EDT | 1,955.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 22 | 19.09% |
| RUTW240627P01960000 | 2024-06-25 10:47AM EDT | 1,960.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 18.48% |
| RUTW240627P01965000 | 2024-06-25 11:40AM EDT | 1,965.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 2 | 12 | 17.68% |
| RUTW240627P01970000 | 2024-06-25 3:45PM EDT | 1,970.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 8 | 56 | 16.19% |
| RUTW240627P01975000 | 2024-06-25 1:31PM EDT | 1,975.00 | 0.49 | 0.25 | 0.35 | 0.00 | - | 27 | 80 | 15.58% |
| RUTW240627P01980000 | 2024-06-26 10:14AM EDT | 1,980.00 | 0.50 | 0.35 | 0.50 | -0.37 | -42.53% | 22 | 29 | 15.03% |
| RUTW240627P01985000 | 2024-06-26 9:52AM EDT | 1,985.00 | 1.05 | 0.65 | 0.85 | +0.15 | +16.67% | 9 | 68 | 15.07% |
| RUTW240627P01990000 | 2024-06-25 3:45PM EDT | 1,990.00 | 1.08 | 1.05 | 1.25 | 0.00 | - | 12 | 217 | 14.67% |
| RUTW240627P01995000 | 2024-06-26 9:34AM EDT | 1,995.00 | 3.04 | 1.70 | 1.85 | +0.97 | +46.86% | 5 | 55 | 14.36% |
| RUTW240627P02000000 | 2024-06-25 3:28PM EDT | 2,000.00 | 2.25 | 2.55 | 2.70 | 0.00 | - | 23 | 56 | 14.06% |
| RUTW240627P02005000 | 2024-06-26 9:47AM EDT | 2,005.00 | 6.00 | 3.90 | 4.20 | +2.60 | +76.47% | 2 | 38 | 14.41% |
| RUTW240627P02010000 | 2024-06-26 9:37AM EDT | 2,010.00 | 7.76 | 5.40 | 5.70 | +1.17 | +17.75% | 10 | 241 | 13.96% |
| RUTW240627P02015000 | 2024-06-26 10:15AM EDT | 2,015.00 | 7.90 | 7.30 | 7.70 | +1.51 | +23.63% | 26 | 107 | 13.64% |
| RUTW240627P02020000 | 2024-06-26 10:01AM EDT | 2,020.00 | 12.98 | 9.10 | 9.60 | +4.48 | +52.71% | 23 | 40 | 12.31% |
| RUTW240627P02025000 | 2024-06-25 3:58PM EDT | 2,025.00 | 16.74 | 13.10 | 14.20 | +6.10 | +57.33% | 2 | 38 | 14.89% |
| RUTW240627P02030000 | 2024-06-26 9:49AM EDT | 2,030.00 | 20.58 | 15.20 | 16.30 | +3.90 | +23.38% | 2 | 21 | 11.87% |
| RUTW240627P02035000 | 2024-06-25 3:21PM EDT | 2,035.00 | 16.90 | 19.70 | 21.30 | 0.00 | - | 4 | 13 | 14.23% |
| RUTW240627P02040000 | 2024-06-25 10:04AM EDT | 2,040.00 | 20.96 | 24.90 | 26.20 | 0.00 | - | 20 | 27 | 16.19% |
| RUTW240627P02050000 | 2024-06-25 12:49PM EDT | 2,050.00 | 33.27 | 33.50 | 35.50 | 0.00 | - | 21 | 22 | 18.04% |
| RUTW240627P02055000 | 2024-06-25 3:21PM EDT | 2,055.00 | 33.02 | 36.60 | 38.80 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240627P02060000 | 2024-06-20 12:57PM EDT | 2,060.00 | 43.29 | 42.20 | 44.40 | 0.00 | - | 1 | 2 | 15.33% |
| RUTW240627P02065000 | 2024-06-20 2:23PM EDT | 2,065.00 | 46.67 | 46.90 | 49.20 | 0.00 | - | 1 | 3 | 13.38% |
| RUTW240627P02075000 | 2024-06-25 1:07PM EDT | 2,075.00 | 55.15 | 56.80 | 58.30 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW240627P02100000 | 2024-06-20 10:02AM EDT | 2,100.00 | 68.13 | 81.10 | 83.30 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.