Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
CallsforJuly 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701C01850000 | 2024-06-17 2:14PM EDT | 1,850.00 | 178.18 | 163.20 | 165.60 | 0.00 | - | - | 10 | 40.27% |
| RUTW240701C01900000 | 2024-06-17 1:04PM EDT | 1,900.00 | 118.19 | 110.90 | 113.40 | 0.00 | - | - | 10 | 0.00% |
| RUTW240701C01925000 | 2024-06-17 1:04PM EDT | 1,925.00 | 95.19 | 87.50 | 89.90 | 0.00 | - | - | 10 | 22.33% |
| RUTW240701C01955000 | 2024-06-21 2:17PM EDT | 1,955.00 | 67.25 | 59.90 | 62.10 | 0.00 | - | 2 | 2 | 20.83% |
| RUTW240701C01960000 | 2024-06-21 2:17PM EDT | 1,960.00 | 62.85 | 54.30 | 56.50 | 0.00 | - | 2 | 2 | 18.48% |
| RUTW240701C01980000 | 2024-06-21 10:42AM EDT | 1,980.00 | 44.22 | 37.50 | 39.40 | 0.00 | - | 1 | 1 | 17.51% |
| RUTW240701C01990000 | 2024-06-20 3:02PM EDT | 1,990.00 | 41.38 | 29.50 | 30.80 | 0.00 | - | - | 6 | 16.07% |
| RUTW240701C01995000 | 2024-06-21 10:42AM EDT | 1,995.00 | 33.54 | 25.50 | 26.60 | 0.00 | - | 1 | 1 | 15.26% |
| RUTW240701C02000000 | 2024-06-17 10:44AM EDT | 2,000.00 | 26.78 | 23.10 | 24.10 | 0.00 | - | 4 | 4 | 16.06% |
| RUTW240701C02005000 | 2024-06-24 9:59AM EDT | 2,005.00 | 45.07 | 20.40 | 21.30 | 0.00 | - | 1 | 1 | 16.26% |
| RUTW240701C02010000 | 2024-06-25 3:50PM EDT | 2,010.00 | 16.06 | 17.40 | 18.20 | -7.94 | -33.08% | 1 | 17 | 15.93% |
| RUTW240701C02015000 | 2024-06-18 12:30PM EDT | 2,015.00 | 38.26 | 15.00 | 15.50 | 0.00 | - | 1 | 6 | 15.76% |
| RUTW240701C02020000 | 2024-06-25 11:00AM EDT | 2,020.00 | 19.05 | 12.60 | 13.10 | 0.00 | - | 2 | 16 | 15.65% |
| RUTW240701C02025000 | 2024-06-25 2:19PM EDT | 2,025.00 | 16.40 | 10.60 | 11.00 | 0.00 | - | 62 | 70 | 15.59% |
| RUTW240701C02030000 | 2024-06-25 10:33AM EDT | 2,030.00 | 14.90 | 8.40 | 8.80 | 0.00 | - | 41 | 58 | 15.17% |
| RUTW240701C02035000 | 2024-06-24 2:43PM EDT | 2,035.00 | 20.50 | 7.10 | 7.50 | 0.00 | - | 3 | 10 | 15.46% |
| RUTW240701C02040000 | 2024-06-26 9:42AM EDT | 2,040.00 | 5.84 | 6.20 | 6.50 | -11.29 | -65.91% | 2 | 20 | 15.89% |
| RUTW240701C02045000 | 2024-06-24 3:45PM EDT | 2,045.00 | 14.80 | 4.80 | 5.10 | 0.00 | - | 71 | 82 | 15.62% |
| RUTW240701C02050000 | 2024-06-26 9:41AM EDT | 2,050.00 | 3.82 | 3.60 | 3.90 | -2.78 | -42.12% | 6 | 149 | 15.32% |
| RUTW240701C02055000 | 2024-06-26 9:50AM EDT | 2,055.00 | 3.17 | 3.00 | 3.20 | -1.96 | -38.89% | 24 | 74 | 15.50% |
| RUTW240701C02060000 | 2024-06-26 9:42AM EDT | 2,060.00 | 2.36 | 2.40 | 2.60 | -2.09 | -46.97% | 1 | 5 | 15.65% |
| RUTW240701C02065000 | 2024-06-25 3:29PM EDT | 2,065.00 | 3.54 | 1.80 | 2.00 | 0.00 | - | 10 | 15 | 15.58% |
| RUTW240701C02070000 | 2024-06-25 12:23PM EDT | 2,070.00 | 2.30 | 1.60 | 1.85 | 0.00 | - | 2 | 10 | 16.32% |
| RUTW240701C02075000 | 2024-06-25 1:07PM EDT | 2,075.00 | 2.00 | 1.30 | 1.50 | 0.00 | - | 3 | 25 | 16.47% |
| RUTW240701C02080000 | 2024-06-25 4:11PM EDT | 2,080.00 | 1.73 | 1.05 | 1.25 | 0.00 | - | 4 | 23 | 16.75% |
| RUTW240701C02085000 | 2024-06-25 9:43AM EDT | 2,085.00 | 1.72 | 0.90 | 1.05 | 0.00 | - | 5 | 41 | 17.05% |
| RUTW240701C02090000 | 2024-06-25 4:11PM EDT | 2,090.00 | 1.13 | 0.75 | 0.90 | 0.00 | - | 2 | 19 | 17.41% |
| RUTW240701C02095000 | 2024-06-25 9:43AM EDT | 2,095.00 | 0.70 | 0.65 | 0.85 | -0.30 | -30.00% | 1 | 44 | 18.10% |
| RUTW240701C02100000 | 2024-06-24 2:35PM EDT | 2,100.00 | 0.65 | 0.60 | 0.75 | -0.13 | -16.67% | 1 | 45 | 18.53% |
| RUTW240701C02105000 | 2024-06-24 3:47PM EDT | 2,105.00 | 1.35 | 0.55 | 0.70 | 0.00 | - | 46 | 57 | 19.13% |
| RUTW240701C02110000 | 2024-06-24 3:47PM EDT | 2,110.00 | 1.10 | 0.50 | 0.65 | 0.00 | - | 33 | 71 | 19.70% |
| RUTW240701C02115000 | 2024-06-26 9:31AM EDT | 2,115.00 | 0.38 | 0.45 | 0.60 | -0.60 | -61.22% | 2 | 109 | 20.24% |
| RUTW240701C02120000 | 2024-06-24 3:14PM EDT | 2,120.00 | 0.88 | 0.40 | 0.50 | 0.00 | - | 108 | 135 | 20.42% |
| RUTW240701C02125000 | 2024-06-24 10:01AM EDT | 2,125.00 | 1.15 | 0.40 | 0.50 | 0.00 | - | 2 | 26 | 21.20% |
| RUTW240701C02130000 | 2024-06-24 2:53PM EDT | 2,130.00 | 0.70 | 0.35 | 0.45 | 0.00 | - | 14 | 28 | 21.62% |
| RUTW240701C02135000 | 2024-06-21 11:27AM EDT | 2,135.00 | 0.83 | 0.30 | 0.45 | 0.00 | - | 2 | 6 | 22.38% |
| RUTW240701C02140000 | 2024-06-17 12:32PM EDT | 2,140.00 | 1.16 | 0.30 | 0.40 | 0.00 | - | - | 3 | 22.72% |
| RUTW240701C02145000 | 2024-06-18 4:10PM EDT | 2,145.00 | 1.55 | 0.25 | 0.40 | 0.00 | - | - | 201 | 23.46% |
| RUTW240701C02150000 | 2024-06-25 3:50PM EDT | 2,150.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 69 | 3,858 | 24.20% |
| RUTW240701C02155000 | 2024-06-20 10:00AM EDT | 2,155.00 | 0.25 | 0.20 | 0.35 | -1.09 | -44.86% | 8 | 3 | 24.44% |
| RUTW240701C02160000 | 2024-06-18 1:25PM EDT | 2,160.00 | 1.20 | 0.20 | 0.30 | 0.00 | - | - | 34 | 24.63% |
| RUTW240701C02165000 | 2024-06-24 10:19AM EDT | 2,165.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 13 | 17 | 25.32% |
| RUTW240701C02170000 | 2024-06-26 9:39AM EDT | 2,170.00 | 0.20 | 0.20 | 0.30 | -0.80 | -80.00% | 8 | 1 | 26.00% |
| RUTW240701C02175000 | 2024-06-20 11:46AM EDT | 2,175.00 | 0.80 | 0.15 | 0.25 | 0.00 | - | - | 56 | 26.07% |
| RUTW240701C02200000 | 2024-06-20 9:43AM EDT | 2,200.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | - | 1 | 28.61% |
| RUTW240701C02205000 | 2024-06-20 3:42PM EDT | 2,205.00 | 0.38 | 0.10 | 0.20 | 0.00 | - | - | 3 | 29.25% |
| RUTW240701C02250000 | 2024-06-20 12:35PM EDT | 2,250.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 20 | 33.74% |
| RUTW240701C02290000 | 2024-06-17 10:06AM EDT | 2,290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 36.87% |
PutsforJuly 1, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240701P01635000 | 2024-06-17 10:06AM EDT | 1,635.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 2 | 51.17% |
| RUTW240701P01735000 | 2024-06-17 9:35AM EDT | 1,735.00 | 0.85 | 0.00 | 0.10 | 0.00 | - | - | 9 | 42.63% |
| RUTW240701P01800000 | 2024-06-20 11:56AM EDT | 1,800.00 | 0.46 | 0.05 | 0.15 | 0.00 | - | - | 100 | 34.47% |
| RUTW240701P01810000 | 2024-06-17 9:39AM EDT | 1,810.00 | 1.40 | 0.05 | 0.15 | 0.00 | - | - | 13 | 32.91% |
| RUTW240701P01815000 | 2024-06-24 10:34AM EDT | 1,815.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 7 | 32.18% |
| RUTW240701P01820000 | 2024-06-20 3:42PM EDT | 1,820.00 | 0.49 | 0.05 | 0.20 | 0.00 | - | - | 3 | 32.47% |
| RUTW240701P01850000 | 2024-06-14 1:08PM EDT | 1,850.00 | 2.47 | 0.10 | 0.20 | 0.00 | - | - | 5 | 27.78% |
| RUTW240701P01855000 | 2024-06-14 1:08PM EDT | 1,855.00 | 2.58 | 0.10 | 0.20 | 0.00 | - | - | 5 | 27.00% |
| RUTW240701P01860000 | 2024-06-20 3:42PM EDT | 1,860.00 | 0.73 | 0.10 | 0.20 | 0.00 | - | - | 3 | 26.22% |
| RUTW240701P01865000 | 2024-06-20 9:30AM EDT | 1,865.00 | 0.99 | 0.15 | 0.25 | 0.00 | - | 3 | 44 | 26.17% |
| RUTW240701P01870000 | 2024-06-25 9:56AM EDT | 1,870.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 42 | 25.37% |
| RUTW240701P01875000 | 2024-06-25 10:11AM EDT | 1,875.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 20 | 23 | 24.56% |
| RUTW240701P01880000 | 2024-06-24 11:16AM EDT | 1,880.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 21 | 23.76% |
| RUTW240701P01885000 | 2024-06-17 12:16PM EDT | 1,885.00 | 2.90 | 0.15 | 0.30 | 0.00 | - | - | 6 | 23.54% |
| RUTW240701P01890000 | 2024-06-20 11:09AM EDT | 1,890.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 22.73% |
| RUTW240701P01895000 | 2024-06-25 9:58AM EDT | 1,895.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 2 | 84 | 21.90% |
| RUTW240701P01900000 | 2024-06-21 11:56AM EDT | 1,900.00 | 0.97 | 0.20 | 0.35 | 0.00 | - | 8 | 31 | 21.56% |
| RUTW240701P01905000 | 2024-06-21 11:50AM EDT | 1,905.00 | 1.05 | 0.20 | 0.35 | 0.00 | - | 9 | 26 | 20.72% |
| RUTW240701P01910000 | 2024-06-21 12:21PM EDT | 1,910.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 7 | 18 | 19.87% |
| RUTW240701P01915000 | 2024-06-24 10:19AM EDT | 1,915.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 11 | 50 | 19.79% |
| RUTW240701P01920000 | 2024-06-24 10:20AM EDT | 1,920.00 | 0.47 | 0.35 | 0.50 | 0.00 | - | 2 | 60 | 19.25% |
| RUTW240701P01925000 | 2024-06-26 9:31AM EDT | 1,925.00 | 0.50 | 0.35 | 0.50 | -0.59 | -54.13% | 2 | 64 | 18.36% |
| RUTW240701P01930000 | 2024-06-25 3:04PM EDT | 1,930.00 | 0.45 | 0.40 | 0.60 | 0.00 | - | 25 | 78 | 18.03% |
| RUTW240701P01935000 | 2024-06-24 10:20AM EDT | 1,935.00 | 0.53 | 0.50 | 0.65 | 0.00 | - | 2 | 60 | 17.37% |
| RUTW240701P01940000 | 2024-06-24 2:42PM EDT | 1,940.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 15 | 55 | 17.30% |
| RUTW240701P01945000 | 2024-06-24 3:50PM EDT | 1,945.00 | 1.00 | 0.75 | 0.95 | 0.00 | - | 2 | 5 | 16.71% |
| RUTW240701P01950000 | 2024-06-24 2:42PM EDT | 1,950.00 | 1.18 | 1.00 | 1.20 | 0.00 | - | 1 | 26 | 16.54% |
| RUTW240701P01955000 | 2024-06-26 9:41AM EDT | 1,955.00 | 1.35 | 1.25 | 1.50 | +0.29 | +27.36% | 4 | 95 | 16.34% |
| RUTW240701P01960000 | 2024-06-26 9:41AM EDT | 1,960.00 | 1.71 | 1.60 | 1.80 | +0.61 | +55.45% | 4 | 66 | 15.99% |
| RUTW240701P01970000 | 2024-06-25 2:41PM EDT | 1,970.00 | 2.10 | 2.65 | 2.90 | 0.00 | - | 7 | 40 | 15.82% |
| RUTW240701P01975000 | 2024-06-25 1:48PM EDT | 1,975.00 | 2.62 | 3.40 | 3.70 | 0.00 | - | 16 | 67 | 15.83% |
| RUTW240701P01980000 | 2024-06-26 9:30AM EDT | 1,980.00 | 5.90 | 4.30 | 4.60 | +2.68 | +83.23% | 5 | 94 | 15.76% |
| RUTW240701P01985000 | 2024-06-25 9:48AM EDT | 1,985.00 | 5.17 | 5.30 | 5.60 | 0.00 | - | 5 | 21 | 15.61% |
| RUTW240701P01990000 | 2024-06-24 3:59PM EDT | 1,990.00 | 7.42 | 6.90 | 7.30 | 0.00 | - | 1 | 28 | 16.06% |
| RUTW240701P01995000 | 2024-06-24 3:57PM EDT | 1,995.00 | 7.75 | 7.80 | 8.20 | 0.00 | - | 7 | 41 | 15.36% |
| RUTW240701P02000000 | 2024-06-25 2:41PM EDT | 2,000.00 | 10.52 | 9.60 | 10.00 | +3.18 | +43.32% | 1 | 194 | 15.43% |
| RUTW240701P02005000 | 2024-06-25 2:37PM EDT | 2,005.00 | 8.75 | 11.60 | 12.10 | 0.00 | - | 22 | 127 | 15.56% |
| RUTW240701P02010000 | 2024-06-25 9:33AM EDT | 2,010.00 | 13.55 | 14.00 | 14.50 | 0.00 | - | 2 | 73 | 15.73% |
| RUTW240701P02015000 | 2024-06-25 3:04PM EDT | 2,015.00 | 13.60 | 17.20 | 17.80 | 0.00 | - | 2 | 61 | 16.54% |
| RUTW240701P02020000 | 2024-06-25 12:04PM EDT | 2,020.00 | 17.70 | 18.40 | 19.10 | 0.00 | - | 4 | 46 | 15.16% |
| RUTW240701P02025000 | 2024-06-25 12:46PM EDT | 2,025.00 | 20.83 | 22.10 | 22.80 | 0.00 | - | 11 | 19 | 15.89% |
| RUTW240701P02030000 | 2024-06-25 2:41PM EDT | 2,030.00 | 20.11 | 24.40 | 25.50 | 0.00 | - | 2 | 40 | 15.38% |
| RUTW240701P02035000 | 2024-06-25 11:37AM EDT | 2,035.00 | 24.97 | 28.00 | 29.30 | 0.00 | - | 5 | 41 | 15.79% |
| RUTW240701P02040000 | 2024-06-25 2:37PM EDT | 2,040.00 | 25.76 | 31.90 | 33.30 | 0.00 | - | 6 | 16 | 16.24% |
| RUTW240701P02045000 | 2024-06-24 11:49AM EDT | 2,045.00 | 21.70 | 35.40 | 36.90 | 0.00 | - | 7 | 8 | 16.00% |
| RUTW240701P02050000 | 2024-06-25 12:46PM EDT | 2,050.00 | 37.47 | 38.80 | 40.60 | 0.00 | - | 10 | 29 | 15.60% |
| RUTW240701P02065000 | 2024-06-25 12:46PM EDT | 2,065.00 | 50.08 | 54.00 | 56.20 | 0.00 | - | 10 | 17 | 20.33% |
| RUTW240701P02070000 | 2024-06-21 1:51PM EDT | 2,070.00 | 55.64 | 56.80 | 59.00 | 0.00 | - | 7 | 7 | 17.70% |
| RUTW240701P02075000 | 2024-06-14 10:00AM EDT | 2,075.00 | 69.12 | 61.50 | 63.80 | 0.00 | - | - | 1 | 18.36% |
| RUTW240701P02080000 | 2024-06-24 2:13PM EDT | 2,080.00 | 50.09 | 66.80 | 69.20 | 0.00 | - | 1 | 2 | 20.29% |
| RUTW240701P02090000 | 2024-06-25 12:46PM EDT | 2,090.00 | 73.19 | 78.10 | 80.60 | 0.00 | - | 10 | 14 | 25.23% |
| RUTW240701P02100000 | 2024-06-14 9:53AM EDT | 2,100.00 | 88.74 | 87.60 | 90.20 | 0.00 | - | - | 1 | 26.65% |
© 2024 Yahoo. All rights reserved.