Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 1,980.00 | 68.49 | 71.50 | 74.60 | 0.00 | - | 1 | 0 | 21.82% |
| RUTW240708C01990000 | 2024-06-28 12:16PM EDT | 1,990.00 | 58.20 | 62.20 | 65.40 | -2.13 | -3.53% | 6 | 0 | 20.57% |
| RUTW240708C02015000 | 2024-06-21 10:05AM EDT | 2,015.00 | 28.45 | 41.10 | 44.00 | 0.00 | - | 2 | 1 | 18.06% |
| RUTW240708C02020000 | 2024-06-26 1:12PM EDT | 2,020.00 | 23.06 | 37.40 | 40.10 | 0.00 | - | 2 | 4 | 17.67% |
| RUTW240708C02025000 | 2024-06-25 12:12PM EDT | 2,025.00 | 23.62 | 33.80 | 36.30 | 0.00 | - | 14 | 16 | 17.26% |
| RUTW240708C02050000 | 2024-06-28 2:00PM EDT | 2,050.00 | 14.60 | 18.90 | 20.40 | -1.31 | -8.23% | 2 | 33 | 15.92% |
| RUTW240708C02075000 | 2024-06-26 1:21PM EDT | 2,075.00 | 12.18 | 9.10 | 10.00 | +6.95 | +132.89% | 1 | 29 | 15.33% |
| RUTW240708C02080000 | 2024-06-28 10:50AM EDT | 2,080.00 | 11.58 | 7.60 | 8.50 | +6.73 | +138.76% | 2 | 23 | 15.25% |
| RUTW240708C02100000 | 2024-06-28 11:54AM EDT | 2,100.00 | 3.91 | 3.50 | 4.10 | +1.56 | +66.38% | 240 | 14 | 14.92% |
| RUTW240708C02105000 | 2024-06-28 12:30PM EDT | 2,105.00 | 3.06 | 2.85 | 3.30 | -1.85 | -37.68% | 56 | 4 | 14.79% |
| RUTW240708C02115000 | 2024-06-28 3:50PM EDT | 2,115.00 | 1.51 | 1.85 | 2.25 | -2.79 | -64.88% | 48 | 26 | 14.84% |
| RUTW240708C02135000 | 2024-06-28 3:45PM EDT | 2,135.00 | 0.65 | 0.85 | 1.15 | -0.98 | -60.12% | 10 | 21 | 15.45% |
PutsforJuly 8, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708P01855000 | 2024-06-21 3:38PM EDT | 1,855.00 | 1.07 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 24.61% |
| RUTW240708P01870000 | 2024-06-21 10:39AM EDT | 1,870.00 | 1.79 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 22.83% |
| RUTW240708P01895000 | 2024-06-28 11:12AM EDT | 1,895.00 | 0.38 | 0.05 | 0.25 | -0.87 | -69.60% | 1 | 22 | 20.44% |
| RUTW240708P01920000 | 2024-06-24 1:34PM EDT | 1,920.00 | 2.17 | 0.15 | 0.35 | 0.00 | - | 1 | 22 | 18.21% |
| RUTW240708P01975000 | 2024-06-28 3:26PM EDT | 1,975.00 | 2.23 | 1.15 | 1.50 | -1.74 | -43.83% | 11 | 41 | 14.74% |
| RUTW240708P01980000 | 2024-06-28 1:34PM EDT | 1,980.00 | 2.83 | 1.45 | 1.80 | -0.94 | -24.93% | 42 | 33 | 14.56% |
| RUTW240708P01985000 | 2024-06-28 1:34PM EDT | 1,985.00 | 3.34 | 1.75 | 2.20 | -2.08 | -38.38% | 1 | 25 | 14.46% |
| RUTW240708P01990000 | 2024-06-28 3:32PM EDT | 1,990.00 | 4.80 | 2.20 | 2.70 | -2.00 | -29.41% | 46 | 9 | 14.39% |
| RUTW240708P02005000 | 2024-06-28 2:47PM EDT | 2,005.00 | 6.28 | 4.20 | 4.80 | -9.31 | -59.72% | 9 | 6 | 14.19% |
| RUTW240708P02010000 | 2024-06-28 4:10PM EDT | 2,010.00 | 5.30 | 5.10 | 5.70 | -6.05 | -53.30% | 6 | 10 | 14.07% |
© 2024 Yahoo. All rights reserved.