Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702C02000000 | 2024-06-28 12:06PM EDT | 2,000.00 | 48.03 | 48.40 | 52.10 | +15.67 | +48.42% | 11 | 11 | 23.34% |
| RUTW240702C02005000 | 2024-06-28 12:06PM EDT | 2,005.00 | 43.24 | 43.60 | 47.40 | -2.09 | -4.61% | 3 | 4 | 22.26% |
| RUTW240702C02010000 | 2024-06-27 10:29AM EDT | 2,010.00 | 25.26 | 38.80 | 42.70 | 0.00 | - | 2 | 13 | 21.10% |
| RUTW240702C02015000 | 2024-06-24 10:00AM EDT | 2,015.00 | 37.88 | 34.20 | 38.10 | 0.00 | - | 1 | 0 | 20.01% |
| RUTW240702C02020000 | 2024-06-28 11:58AM EDT | 2,020.00 | 32.15 | 29.80 | 33.70 | +12.05 | +59.95% | 7 | 27 | 19.11% |
| RUTW240702C02025000 | 2024-06-28 11:58AM EDT | 2,025.00 | 27.86 | 25.50 | 29.50 | +11.62 | +71.55% | 17 | 20 | 18.34% |
| RUTW240702C02030000 | 2024-06-27 10:29AM EDT | 2,030.00 | 25.54 | 22.30 | 24.90 | +11.27 | +78.98% | 2 | 18 | 16.86% |
| RUTW240702C02035000 | 2024-06-28 3:44PM EDT | 2,035.00 | 16.10 | 18.80 | 21.10 | +1.05 | +6.98% | 5 | 7 | 16.23% |
| RUTW240702C02040000 | 2024-06-28 10:26AM EDT | 2,040.00 | 23.50 | 15.70 | 17.60 | +10.75 | +84.31% | 5 | 38 | 15.70% |
| RUTW240702C02045000 | 2024-06-28 3:04PM EDT | 2,045.00 | 8.10 | 13.00 | 14.50 | -2.90 | -26.36% | 11 | 35 | 15.34% |
| RUTW240702C02050000 | 2024-06-28 3:52PM EDT | 2,050.00 | 8.56 | 10.50 | 11.70 | +2.64 | +44.59% | 54 | 71 | 14.98% |
| RUTW240702C02055000 | 2024-06-28 12:06PM EDT | 2,055.00 | 8.21 | 8.30 | 9.30 | +2.99 | +57.28% | 20 | 26 | 14.73% |
| RUTW240702C02060000 | 2024-06-28 1:50PM EDT | 2,060.00 | 4.75 | 6.30 | 7.20 | -0.89 | -15.78% | 7 | 18 | 14.45% |
| RUTW240702C02065000 | 2024-06-28 1:41PM EDT | 2,065.00 | 2.85 | 4.70 | 5.60 | -3.01 | -51.37% | 4 | 30 | 14.41% |
| RUTW240702C02070000 | 2024-06-28 3:11PM EDT | 2,070.00 | 1.73 | 3.40 | 4.10 | -3.46 | -66.67% | 22 | 27 | 14.10% |
| RUTW240702C02075000 | 2024-06-28 3:56PM EDT | 2,075.00 | 2.02 | 2.45 | 3.00 | -0.01 | -0.49% | 56 | 39 | 13.98% |
| RUTW240702C02080000 | 2024-06-28 3:56PM EDT | 2,080.00 | 1.46 | 1.70 | 2.15 | -0.79 | -35.11% | 39 | 36 | 13.88% |
| RUTW240702C02085000 | 2024-06-28 3:16PM EDT | 2,085.00 | 0.95 | 1.10 | 1.50 | -0.83 | -46.63% | 65 | 25 | 13.77% |
| RUTW240702C02090000 | 2024-06-28 1:51PM EDT | 2,090.00 | 0.65 | 0.75 | 1.10 | -0.45 | -40.91% | 16 | 28 | 13.93% |
| RUTW240702C02100000 | 2024-06-28 2:59PM EDT | 2,100.00 | 0.38 | 0.35 | 0.60 | -0.97 | -71.85% | 12 | 25 | 14.36% |
| RUTW240702C02110000 | 2024-06-28 11:38AM EDT | 2,110.00 | 0.42 | 0.20 | 0.40 | -0.18 | -30.00% | 3 | 22 | 15.32% |
| RUTW240702C02120000 | 2024-06-28 10:12AM EDT | 2,120.00 | 0.50 | 0.15 | 0.35 | +0.05 | +11.11% | 3 | 27 | 16.92% |
| RUTW240702C02140000 | 2024-06-18 10:17AM EDT | 2,140.00 | 2.36 | 0.05 | 0.25 | 0.00 | - | - | 21 | 19.68% |
| RUTW240702C02160000 | 2024-06-21 11:53AM EDT | 2,160.00 | 0.53 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 22.51% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2,190.00 | 0.63 | 0.00 | 0.15 | 0.00 | - | - | 1 | 26.51% |
| RUTW240702C02210000 | 2024-06-28 11:09AM EDT | 2,210.00 | 0.11 | 0.00 | 0.15 | -0.17 | -60.71% | 1 | 2 | 29.64% |
| RUTW240702C02240000 | 2024-06-20 11:26AM EDT | 2,240.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | - | 1 | 32.72% |
PutsforJuly 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702P01795000 | 2024-06-21 10:51AM EDT | 1,795.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 1 | 1 | 46.68% |
| RUTW240702P01830000 | 2024-06-20 11:25AM EDT | 1,830.00 | 0.68 | 0.00 | 0.10 | 0.00 | - | - | 1 | 40.43% |
| RUTW240702P01835000 | 2024-06-21 11:49AM EDT | 1,835.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.55% |
| RUTW240702P01880000 | 2024-06-20 11:25AM EDT | 1,880.00 | 1.16 | 0.00 | 0.10 | 0.00 | - | - | 1 | 31.59% |
| RUTW240702P01885000 | 2024-06-21 11:49AM EDT | 1,885.00 | 0.97 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 30.71% |
| RUTW240702P01895000 | 2024-06-25 10:13AM EDT | 1,895.00 | 0.47 | 0.00 | 0.10 | 0.00 | - | 18 | 18 | 28.96% |
| RUTW240702P01900000 | 2024-06-28 12:46PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -2.33 | -97.90% | 15 | 21 | 28.08% |
| RUTW240702P01905000 | 2024-06-21 10:51AM EDT | 1,905.00 | 0.10 | 0.00 | 0.10 | -1.29 | -92.81% | 1 | 1 | 27.20% |
| RUTW240702P01915000 | 2024-06-18 10:57AM EDT | 1,915.00 | 3.20 | 0.00 | 0.10 | 0.00 | - | - | 9 | 25.44% |
| RUTW240702P01920000 | 2024-06-25 3:28PM EDT | 1,920.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 24.51% |
| RUTW240702P01925000 | 2024-06-27 2:15PM EDT | 1,925.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 23.63% |
| RUTW240702P01930000 | 2024-06-27 10:09AM EDT | 1,930.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 22.75% |
| RUTW240702P01935000 | 2024-06-28 12:06PM EDT | 1,935.00 | 0.08 | 0.00 | 0.10 | -0.78 | -90.70% | 1 | 21 | 21.88% |
| RUTW240702P01945000 | 2024-06-27 2:03PM EDT | 1,945.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 20.12% |
| RUTW240702P01950000 | 2024-06-27 3:57PM EDT | 1,950.00 | 0.12 | 0.00 | 0.15 | -0.12 | -50.00% | 1 | 13 | 20.22% |
| RUTW240702P01955000 | 2024-06-28 12:06PM EDT | 1,955.00 | 0.12 | 0.00 | 0.15 | -0.15 | -55.56% | 2 | 14 | 19.29% |
| RUTW240702P01960000 | 2024-06-27 3:52PM EDT | 1,960.00 | 0.11 | 0.00 | 0.15 | -0.31 | -73.81% | 4 | 20 | 18.36% |
| RUTW240702P01975000 | 2024-06-28 3:16PM EDT | 1,975.00 | 0.18 | 0.00 | 0.20 | -0.74 | -80.43% | 19 | 76 | 16.16% |
| RUTW240702P01980000 | 2024-06-28 3:35PM EDT | 1,980.00 | 0.30 | 0.00 | 0.20 | -0.70 | -70.00% | 66 | 85 | 15.20% |
| RUTW240702P01985000 | 2024-06-28 3:56PM EDT | 1,985.00 | 0.15 | 0.05 | 0.25 | -2.23 | -93.70% | 22 | 45 | 14.71% |
| RUTW240702P01990000 | 2024-06-28 3:56PM EDT | 1,990.00 | 0.22 | 0.10 | 0.30 | -1.43 | -86.67% | 59 | 54 | 14.10% |
| RUTW240702P01995000 | 2024-06-28 2:55PM EDT | 1,995.00 | 0.65 | 0.15 | 0.40 | -1.54 | -70.32% | 23 | 13 | 13.72% |
| RUTW240702P02000000 | 2024-06-28 2:59PM EDT | 2,000.00 | 1.07 | 0.30 | 0.55 | -1.76 | -62.19% | 36 | 23 | 13.43% |
| RUTW240702P02005000 | 2024-06-28 2:53PM EDT | 2,005.00 | 1.30 | 0.45 | 0.80 | -9.56 | -88.03% | 201 | 106 | 13.29% |
| RUTW240702P02010000 | 2024-06-28 11:23AM EDT | 2,010.00 | 1.45 | 0.75 | 1.15 | -7.07 | -82.98% | 10 | 18 | 13.17% |
| RUTW240702P02015000 | 2024-06-28 3:40PM EDT | 2,015.00 | 3.20 | 1.10 | 1.60 | -6.02 | -65.29% | 25 | 14 | 12.98% |
| RUTW240702P02020000 | 2024-06-28 3:40PM EDT | 2,020.00 | 4.31 | 1.70 | 2.35 | -7.09 | -62.19% | 6 | 10 | 13.09% |
| RUTW240702P02025000 | 2024-06-28 3:42PM EDT | 2,025.00 | 5.92 | 2.55 | 3.20 | -11.74 | -66.48% | 62 | 20 | 12.96% |
| RUTW240702P02030000 | 2024-06-28 3:42PM EDT | 2,030.00 | 7.72 | 3.50 | 4.30 | -2.31 | -23.03% | 124 | 20 | 12.85% |
| RUTW240702P02035000 | 2024-06-28 3:35PM EDT | 2,035.00 | 11.72 | 4.80 | 5.80 | -6.98 | -37.33% | 11 | 14 | 12.90% |
| RUTW240702P02040000 | 2024-06-28 4:14PM EDT | 2,040.00 | 7.00 | 6.50 | 7.50 | -21.00 | -75.00% | 10 | 11 | 12.79% |
© 2024 Yahoo. All rights reserved.