Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 09:41AM EDT. Market open.
CallsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2,000.00 | 34.61 | 26.30 | 27.30 | 0.00 | - | - | 1 | 17.45% |
| RUTW240703C02005000 | 2024-06-14 1:08PM EDT | 2,005.00 | 33.79 | 23.90 | 24.90 | 0.00 | - | - | 1 | 17.83% |
| RUTW240703C02010000 | 2024-06-17 12:36PM EDT | 2,010.00 | 31.64 | 20.80 | 21.70 | 0.00 | - | 1 | 2 | 17.36% |
| RUTW240703C02015000 | 2024-06-17 12:36PM EDT | 2,015.00 | 25.80 | 18.40 | 19.30 | 0.00 | - | 1 | 3 | 17.41% |
| RUTW240703C02025000 | 2024-06-25 3:59PM EDT | 2,025.00 | 19.50 | 13.20 | 14.00 | 0.00 | - | 11 | 42 | 16.59% |
| RUTW240703C02030000 | 2024-06-25 11:10AM EDT | 2,030.00 | 17.36 | 12.10 | 12.80 | 0.00 | - | 4 | 14 | 17.18% |
| RUTW240703C02035000 | 2024-06-24 3:01PM EDT | 2,035.00 | 24.98 | 10.00 | 10.70 | 0.00 | - | 3 | 4 | 16.82% |
| RUTW240703C02045000 | 2024-06-24 9:47AM EDT | 2,045.00 | 16.90 | 7.20 | 7.80 | 0.00 | - | 2 | 2 | 16.78% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2,050.00 | 12.80 | 6.10 | 6.60 | 0.00 | - | 1 | 0 | 16.77% |
| RUTW240703C02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 12.53 | 3.80 | 4.40 | 0.00 | - | 12 | 19 | 16.44% |
| RUTW240703C02065000 | 2024-06-21 10:26AM EDT | 2,065.00 | 5.51 | 3.30 | 3.80 | 0.00 | - | 1 | 3 | 16.67% |
| RUTW240703C02070000 | 2024-06-25 3:11PM EDT | 2,070.00 | 4.24 | 2.70 | 3.00 | 0.00 | - | 11 | 36 | 16.45% |
| RUTW240703C02075000 | 2024-06-26 9:30AM EDT | 2,075.00 | 1.98 | 2.20 | 2.50 | -1.52 | -43.43% | 10 | 16 | 16.55% |
| RUTW240703C02080000 | 2024-06-18 3:24PM EDT | 2,080.00 | 9.39 | 1.85 | 2.15 | 0.00 | - | - | 22 | 16.79% |
| RUTW240703C02085000 | 2024-06-25 12:28PM EDT | 2,085.00 | 2.34 | 1.50 | 1.80 | 0.00 | - | 33 | 67 | 16.92% |
| RUTW240703C02090000 | 2024-06-25 12:13PM EDT | 2,090.00 | 2.01 | 1.30 | 1.55 | 0.00 | - | 3 | 3 | 17.17% |
| RUTW240703C02095000 | 2024-06-25 10:40AM EDT | 2,095.00 | 2.03 | 1.10 | 1.35 | 0.00 | - | 20 | 56 | 17.46% |
| RUTW240703C02100000 | 2024-06-25 10:20AM EDT | 2,100.00 | 1.81 | 0.95 | 1.20 | 0.00 | - | 3 | 28 | 17.82% |
| RUTW240703C02105000 | 2024-06-24 9:31AM EDT | 2,105.00 | 1.50 | 0.75 | 1.05 | 0.00 | - | 1 | 14 | 18.10% |
| RUTW240703C02110000 | 2024-06-25 3:48PM EDT | 2,110.00 | 0.92 | 0.65 | 0.85 | 0.00 | - | 32 | 32 | 18.12% |
| RUTW240703C02115000 | 2024-06-18 10:06AM EDT | 2,115.00 | 4.21 | 0.55 | 0.75 | 0.00 | - | - | 1 | 18.43% |
| RUTW240703C02120000 | 2024-06-25 2:29PM EDT | 2,120.00 | 0.82 | 0.55 | 0.80 | 0.00 | - | 1 | 14 | 19.36% |
| RUTW240703C02125000 | 2024-06-26 9:30AM EDT | 2,125.00 | 0.47 | 0.50 | 0.80 | -1.20 | -71.86% | 10 | 61 | 20.08% |
| RUTW240703C02130000 | 2024-06-25 2:29PM EDT | 2,130.00 | 0.67 | 0.50 | 0.65 | 0.00 | - | 1 | 12 | 20.06% |
| RUTW240703C02135000 | 2024-06-24 12:01PM EDT | 2,135.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 20.19% |
| RUTW240703C02140000 | 2024-06-13 10:06AM EDT | 2,140.00 | 4.33 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 20.85% |
| RUTW240703C02145000 | 2024-06-18 3:24PM EDT | 2,145.00 | 2.00 | 0.30 | 0.50 | 0.00 | - | 21 | 42 | 21.19% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2,150.00 | 1.29 | 0.35 | 0.50 | 0.00 | - | 10 | 19 | 21.85% |
| RUTW240703C02155000 | 2024-06-25 2:50PM EDT | 2,155.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 33 | 21.77% |
| RUTW240703C02160000 | 2024-06-25 2:56PM EDT | 2,160.00 | 0.46 | 0.30 | 0.40 | 0.00 | - | 5 | 34 | 22.39% |
| RUTW240703C02165000 | 2024-06-25 2:50PM EDT | 2,165.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 4 | 22.58% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2,170.00 | 1.31 | 0.20 | 0.40 | 0.00 | - | 2 | 2 | 23.62% |
| RUTW240703C02180000 | 2024-06-13 12:51PM EDT | 2,180.00 | 1.60 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 24.39% |
| RUTW240703C02185000 | 2024-06-21 2:40PM EDT | 2,185.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 70 | 78 | 24.99% |
| RUTW240703C02190000 | 2024-06-21 2:32PM EDT | 2,190.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 48 | 52 | 25.07% |
| RUTW240703C02195000 | 2024-06-13 3:42PM EDT | 2,195.00 | 1.15 | 0.15 | 0.30 | 0.00 | - | 6 | 3 | 25.66% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2,200.00 | 0.74 | 0.15 | 0.30 | 0.00 | - | 20 | 35 | 26.22% |
| RUTW240703C02205000 | 2024-06-12 9:55AM EDT | 2,205.00 | 4.10 | 0.10 | 0.30 | 0.00 | - | - | 3 | 26.81% |
| RUTW240703C02210000 | 2024-06-21 2:40PM EDT | 2,210.00 | 0.27 | 0.10 | 0.30 | 0.00 | - | 45 | 45 | 27.37% |
| RUTW240703C02215000 | 2024-06-24 11:20AM EDT | 2,215.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 2 | 47 | 27.95% |
| RUTW240703C02225000 | 2024-06-25 4:12PM EDT | 2,225.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 2 | 32 | 27.69% |
| RUTW240703C02230000 | 2024-06-12 10:10AM EDT | 2,230.00 | 2.30 | 0.10 | 0.25 | 0.00 | - | - | 4 | 28.98% |
| RUTW240703C02240000 | 2024-06-12 10:02AM EDT | 2,240.00 | 2.00 | 0.10 | 0.25 | 0.00 | - | - | 4 | 30.08% |
| RUTW240703C02245000 | 2024-06-12 10:25AM EDT | 2,245.00 | 2.15 | 0.10 | 0.25 | 0.00 | - | - | 21 | 30.62% |
| RUTW240703C02255000 | 2024-06-12 10:25AM EDT | 2,255.00 | 1.80 | 0.05 | 0.15 | 0.00 | - | - | 5 | 29.91% |
| RUTW240703C02285000 | 2024-06-25 12:27PM EDT | 2,285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| RUTW240703C02295000 | 2024-06-12 9:46AM EDT | 2,295.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | - | 7 | 33.94% |
| RUTW240703C02300000 | 2024-06-24 11:20AM EDT | 2,300.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 34.47% |
| RUTW240703C02305000 | 2024-06-12 9:39AM EDT | 2,305.00 | 0.70 | 0.00 | 0.15 | 0.00 | - | - | 7 | 34.96% |
| RUTW240703C02315000 | 2024-06-12 9:42AM EDT | 2,315.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 8 | 35.94% |
| RUTW240703C02320000 | 2024-06-12 10:53AM EDT | 2,320.00 | 0.66 | 0.00 | 0.15 | 0.00 | - | - | 1 | 36.43% |
PutsforJuly 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240703P01800000 | 2024-06-24 10:46AM EDT | 1,800.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 8 | 8 | 32.23% |
| RUTW240703P01805000 | 2024-06-24 11:20AM EDT | 1,805.00 | 0.24 | 0.15 | 0.30 | 0.00 | - | 2 | 2 | 31.52% |
| RUTW240703P01815000 | 2024-06-20 12:53PM EDT | 1,815.00 | 0.68 | 0.15 | 0.35 | 0.00 | - | - | 45 | 30.71% |
| RUTW240703P01820000 | 2024-06-20 1:06PM EDT | 1,820.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | - | 45 | 30.01% |
| RUTW240703P01825000 | 2024-06-14 9:45AM EDT | 1,825.00 | 1.75 | 0.20 | 0.35 | 0.00 | - | - | 6 | 29.27% |
| RUTW240703P01830000 | 2024-06-21 12:21PM EDT | 1,830.00 | 0.52 | 0.20 | 0.35 | 0.00 | - | 3 | 5 | 28.57% |
| RUTW240703P01840000 | 2024-06-25 4:14PM EDT | 1,840.00 | 0.24 | 0.25 | 0.40 | -0.58 | -70.73% | 2 | 47 | 27.64% |
| RUTW240703P01845000 | 2024-06-20 1:06PM EDT | 1,845.00 | 0.90 | 0.20 | 0.45 | 0.00 | - | - | 45 | 27.36% |
| RUTW240703P01865000 | 2024-06-14 10:01AM EDT | 1,865.00 | 2.80 | 0.25 | 0.40 | 0.00 | - | - | 10 | 23.99% |
| RUTW240703P01875000 | 2024-06-21 12:16PM EDT | 1,875.00 | 0.85 | 0.20 | 0.55 | 0.00 | - | 3 | 0 | 23.63% |
| RUTW240703P01880000 | 2024-06-24 11:13AM EDT | 1,880.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 23 | 22.53% |
| RUTW240703P01885000 | 2024-06-17 9:30AM EDT | 1,885.00 | 5.10 | 0.35 | 0.50 | 0.00 | - | 3 | 65 | 21.78% |
| RUTW240703P01890000 | 2024-06-20 2:57PM EDT | 1,890.00 | 1.62 | 0.35 | 0.55 | 0.00 | - | 4 | 20 | 21.35% |
| RUTW240703P01895000 | 2024-06-17 4:14PM EDT | 1,895.00 | 2.88 | 0.40 | 0.55 | 0.00 | - | 17 | 95 | 20.58% |
| RUTW240703P01900000 | 2024-06-25 12:11PM EDT | 1,900.00 | 0.58 | 0.40 | 0.55 | -0.02 | -3.33% | 5 | 50 | 19.81% |
| RUTW240703P01905000 | 2024-06-24 11:20AM EDT | 1,905.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 2 | 8 | 19.32% |
| RUTW240703P01910000 | 2024-06-18 9:43AM EDT | 1,910.00 | 3.07 | 0.50 | 0.70 | 0.00 | - | 5 | 8 | 19.04% |
| RUTW240703P01915000 | 2024-06-25 4:14PM EDT | 1,915.00 | 0.56 | 0.60 | 0.85 | -2.76 | -83.13% | 2 | 7 | 18.90% |
| RUTW240703P01920000 | 2024-06-20 1:00PM EDT | 1,920.00 | 3.07 | 0.75 | 1.00 | 0.00 | - | 9 | 12 | 18.65% |
| RUTW240703P01925000 | 2024-06-26 9:30AM EDT | 1,925.00 | 1.17 | 0.85 | 1.10 | -2.12 | -64.44% | 10 | 25 | 18.15% |
| RUTW240703P01930000 | 2024-06-25 12:47PM EDT | 1,930.00 | 1.13 | 0.95 | 1.15 | +0.20 | +21.51% | 8 | 17 | 17.46% |
| RUTW240703P01935000 | 2024-06-25 3:14PM EDT | 1,935.00 | 1.04 | 1.25 | 1.55 | -1.73 | -62.45% | 16 | 21 | 17.71% |
| RUTW240703P01940000 | 2024-06-25 3:48PM EDT | 1,940.00 | 1.15 | 1.50 | 1.90 | -3.54 | -75.48% | 8 | 20 | 17.64% |
| RUTW240703P01945000 | 2024-06-24 10:46AM EDT | 1,945.00 | 1.44 | 1.90 | 2.25 | 0.00 | - | 5 | 19 | 17.43% |
| RUTW240703P01950000 | 2024-06-25 12:28PM EDT | 1,950.00 | 2.15 | 2.05 | 2.40 | +0.49 | +29.52% | 15 | 18 | 16.73% |
| RUTW240703P01955000 | 2024-06-25 10:40AM EDT | 1,955.00 | 2.57 | 2.70 | 3.10 | +0.42 | +19.53% | 20 | 25 | 16.94% |
| RUTW240703P01960000 | 2024-06-20 10:56AM EDT | 1,960.00 | 6.30 | 3.40 | 3.80 | 0.00 | - | 3 | 3 | 16.95% |
| RUTW240703P01965000 | 2024-06-25 10:40AM EDT | 1,965.00 | 3.54 | 3.70 | 4.20 | +0.80 | +29.20% | 20 | 25 | 16.39% |
| RUTW240703P01970000 | 2024-06-25 3:11PM EDT | 1,970.00 | 5.25 | 5.00 | 5.60 | -1.05 | -16.67% | 5 | 21 | 17.00% |
| RUTW240703P01975000 | 2024-06-26 9:30AM EDT | 1,975.00 | 6.66 | 5.60 | 6.10 | +1.31 | +24.49% | 20 | 35 | 16.33% |
| RUTW240703P01980000 | 2024-06-25 9:52AM EDT | 1,980.00 | 5.80 | 6.60 | 7.20 | +0.65 | +12.62% | 10 | 43 | 16.22% |
| RUTW240703P01985000 | 2024-06-24 12:53PM EDT | 1,985.00 | 7.84 | 8.10 | 8.70 | +2.74 | +53.73% | 1 | 7 | 16.36% |
| RUTW240703P01990000 | 2024-06-25 9:31AM EDT | 1,990.00 | 9.00 | 9.00 | 9.60 | -2.80 | -23.73% | 1 | 5 | 15.74% |
| RUTW240703P01995000 | 2024-06-20 3:37PM EDT | 1,995.00 | 16.20 | 11.50 | 12.20 | 0.00 | - | 8 | 4 | 16.55% |
| RUTW240703P02000000 | 2024-06-25 2:25PM EDT | 2,000.00 | 9.79 | 13.10 | 13.90 | +3.12 | +46.78% | 51 | 56 | 16.34% |
| RUTW240703P02005000 | 2024-06-24 3:03PM EDT | 2,005.00 | 7.72 | 15.10 | 15.90 | 0.00 | - | 6 | 12 | 16.23% |
| RUTW240703P02010000 | 2024-06-24 4:02PM EDT | 2,010.00 | 12.61 | 17.30 | 18.10 | 0.00 | - | 1 | 18 | 16.12% |
| RUTW240703P02015000 | 2024-06-25 11:10AM EDT | 2,015.00 | 16.31 | 19.50 | 20.20 | -3.21 | -16.44% | 4 | 29 | 15.75% |
| RUTW240703P02020000 | 2024-06-25 12:54PM EDT | 2,020.00 | 20.09 | 21.60 | 22.40 | +3.34 | +19.94% | 18 | 40 | 15.28% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2,025.00 | 35.62 | 24.80 | 25.80 | 0.00 | - | 2 | 8 | 15.65% |
| RUTW240703P02030000 | 2024-06-24 3:02PM EDT | 2,030.00 | 15.27 | 27.50 | 28.60 | 0.00 | - | 2 | 13 | 15.32% |
| RUTW240703P02035000 | 2024-06-24 3:02PM EDT | 2,035.00 | 17.32 | 31.70 | 33.20 | 0.00 | - | 14 | 14 | 16.47% |
| RUTW240703P02040000 | 2024-06-24 11:15AM EDT | 2,040.00 | 19.58 | 35.00 | 36.70 | 0.00 | - | 1 | 3 | 16.47% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2,045.00 | 23.21 | 36.90 | 38.90 | 0.00 | - | 20 | 21 | 14.90% |
| RUTW240703P02050000 | 2024-06-21 11:00AM EDT | 2,050.00 | 41.60 | 40.90 | 42.70 | 0.00 | - | 1 | 3 | 14.73% |
| RUTW240703P02055000 | 2024-06-13 3:25PM EDT | 2,055.00 | 37.46 | 44.40 | 46.40 | 0.00 | - | 2 | 2 | 14.17% |
| RUTW240703P02060000 | 2024-06-24 12:01PM EDT | 2,060.00 | 32.44 | 48.80 | 50.90 | 0.00 | - | 12 | 13 | 14.49% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2,070.00 | 54.11 | 57.50 | 59.60 | +15.94 | +41.76% | 10 | 27 | 14.12% |
| RUTW240703P02100000 | 2024-06-24 11:31AM EDT | 2,100.00 | 57.44 | 86.70 | 90.10 | 0.00 | - | 20 | 21 | 20.45% |
© 2024 Yahoo. All rights reserved.