Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
CallsforJune 26, 2024
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01650000 | 2024-06-18 9:46AM EDT | 1,650.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 6 | 7 | 121.09% |
| RUTW240626P01685000 | 2024-06-20 3:18PM EDT | 1,685.00 | 0.07 | 0.00 | 4.80 | 0.00 | - | - | 7 | 186.82% |
| RUTW240626P01700000 | 2024-06-21 9:45AM EDT | 1,700.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 179.00% |
| RUTW240626P01745000 | 2024-06-14 4:00PM EDT | 1,745.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 9 | 155.79% |
| RUTW240626P01780000 | 2024-06-21 9:34AM EDT | 1,780.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 77.73% |
| RUTW240626P01800000 | 2024-06-12 9:59AM EDT | 1,800.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 127.56% |
| RUTW240626P01820000 | 2024-06-21 9:34AM EDT | 1,820.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 64.84% |
| RUTW240626P01850000 | 2024-06-04 3:02PM EDT | 1,850.00 | 2.64 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 55.08% |
| RUTW240626P01855000 | 2024-06-17 11:33AM EDT | 1,855.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| RUTW240626P01860000 | 2024-06-04 12:01PM EDT | 1,860.00 | 3.12 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 51.95% |
| RUTW240626P01865000 | 2024-06-05 10:59AM EDT | 1,865.00 | 2.34 | 0.00 | 0.05 | 0.00 | - | 6 | 156 | 50.39% |
| RUTW240626P01870000 | 2024-06-21 2:49PM EDT | 1,870.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 151 | 51.95% |
| RUTW240626P01875000 | 2024-06-07 10:24AM EDT | 1,875.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 50.39% |
| RUTW240626P01880000 | 2024-06-21 2:49PM EDT | 1,880.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 48.63% |
| RUTW240626P01885000 | 2024-06-18 9:53AM EDT | 1,885.00 | 0.74 | 0.00 | 0.05 | 0.00 | - | 15 | 18 | 46.88% |
| RUTW240626P01890000 | 2024-06-06 2:07PM EDT | 1,890.00 | 2.86 | 0.00 | 0.05 | 0.00 | - | 15 | 63 | 45.31% |
| RUTW240626P01895000 | 2024-06-17 12:44PM EDT | 1,895.00 | 1.42 | 0.00 | 0.05 | 0.00 | - | 8 | 24 | 43.56% |
| RUTW240626P01900000 | 2024-06-25 9:54AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 5 | 48 | 41.80% |
| RUTW240626P01905000 | 2024-06-17 2:15PM EDT | 1,905.00 | 1.27 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 40.23% |
| RUTW240626P01910000 | 2024-06-25 3:23PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 40 | 42 | 38.48% |
| RUTW240626P01915000 | 2024-06-21 12:19PM EDT | 1,915.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 36.72% |
| RUTW240626P01920000 | 2024-06-25 3:24PM EDT | 1,920.00 | 0.03 | 0.00 | 0.05 | -0.54 | -94.74% | 16 | 23 | 35.16% |
| RUTW240626P01925000 | 2024-06-25 11:28AM EDT | 1,925.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 1 | 150 | 33.40% |
| RUTW240626P01930000 | 2024-06-26 9:32AM EDT | 1,930.00 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 20 | 85 | 31.64% |
| RUTW240626P01935000 | 2024-06-20 4:13PM EDT | 1,935.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 26 | 29.98% |
| RUTW240626P01940000 | 2024-06-25 4:02PM EDT | 1,940.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 25 | 167 | 28.22% |
| RUTW240626P01945000 | 2024-06-25 1:45PM EDT | 1,945.00 | 0.09 | 0.00 | 0.05 | -0.05 | -35.71% | 10 | 84 | 26.56% |
| RUTW240626P01950000 | 2024-06-24 2:10PM EDT | 1,950.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 81 | 24.81% |
| RUTW240626P01955000 | 2024-06-25 3:01PM EDT | 1,955.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 26 | 23.05% |
| RUTW240626P01960000 | 2024-06-26 9:39AM EDT | 1,960.00 | 0.03 | 0.00 | 0.05 | -0.14 | -45.16% | 35 | 33 | 21.29% |
| RUTW240626P01965000 | 2024-06-26 9:57AM EDT | 1,965.00 | 0.01 | 0.00 | 0.05 | -0.13 | -81.25% | 4 | 33 | 19.53% |
| RUTW240626P01970000 | 2024-06-25 3:39PM EDT | 1,970.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 15 | 30 | 17.77% |
| RUTW240626P01975000 | 2024-06-26 9:57AM EDT | 1,975.00 | 0.07 | 0.00 | 0.05 | -0.24 | -85.71% | 2 | 61 | 16.02% |
| RUTW240626P01980000 | 2024-06-26 9:57AM EDT | 1,980.00 | 0.03 | 0.00 | 0.10 | -0.36 | -81.82% | 94 | 145 | 15.60% |
| RUTW240626P01985000 | 2024-06-26 9:39AM EDT | 1,985.00 | 0.16 | 0.00 | 0.15 | -0.41 | -71.93% | 94 | 46 | 14.53% |
| RUTW240626P01990000 | 2024-06-26 10:01AM EDT | 1,990.00 | 0.15 | 0.10 | 0.25 | -0.45 | -78.95% | 112 | 113 | 13.65% |
| RUTW240626P01995000 | 2024-06-26 9:56AM EDT | 1,995.00 | 0.32 | 0.25 | 0.40 | -0.20 | -38.46% | 102 | 256 | 12.56% |
| RUTW240626P02000000 | 2024-06-26 10:01AM EDT | 2,000.00 | 0.73 | 0.85 | 1.05 | -0.67 | -51.54% | 71 | 164 | 13.21% |
| RUTW240626P02005000 | 2024-06-26 9:57AM EDT | 2,005.00 | 1.49 | 1.85 | 2.15 | -0.61 | -29.05% | 29 | 118 | 13.59% |
| RUTW240626P02010000 | 2024-06-26 9:57AM EDT | 2,010.00 | 2.79 | 3.20 | 3.50 | -0.11 | -3.79% | 27 | 47 | 13.05% |
| RUTW240626P02015000 | 2024-06-26 9:57AM EDT | 2,015.00 | 4.61 | 5.80 | 6.50 | +0.61 | +15.25% | 13 | 49 | 14.93% |
| RUTW240626P02020000 | 2024-06-26 9:47AM EDT | 2,020.00 | 10.00 | 8.90 | 10.30 | +5.18 | +107.47% | 6 | 74 | 17.24% |
| RUTW240626P02025000 | 2024-06-26 9:39AM EDT | 2,025.00 | 14.36 | 10.70 | 12.30 | +7.01 | +95.37% | 5 | 50 | 13.30% |
| RUTW240626P02030000 | 2024-06-25 3:59PM EDT | 2,030.00 | 10.40 | 16.70 | 19.00 | +0.39 | +3.90% | 792 | 802 | 22.08% |
| RUTW240626P02035000 | 2024-06-26 9:32AM EDT | 2,035.00 | 28.11 | 19.80 | 21.60 | +18.11 | +181.10% | 1 | 29 | 17.07% |
| RUTW240626P02040000 | 2024-06-26 9:35AM EDT | 2,040.00 | 28.50 | 26.10 | 29.00 | +12.67 | +80.04% | 2 | 17 | 29.13% |
| RUTW240626P02045000 | 2024-06-26 9:44AM EDT | 2,045.00 | 33.67 | 30.60 | 33.50 | +23.34 | +225.94% | 3 | 58 | 30.65% |
| RUTW240626P02050000 | 2024-06-25 2:34PM EDT | 2,050.00 | 26.64 | 34.20 | 36.30 | +5.97 | +28.88% | 5 | 54 | 23.43% |
| RUTW240626P02055000 | 2024-06-20 10:38AM EDT | 2,055.00 | 30.80 | 39.40 | 41.40 | 0.00 | - | 4 | 8 | 26.55% |
| RUTW240626P02060000 | 2024-06-20 3:16PM EDT | 2,060.00 | 44.56 | 44.40 | 46.40 | 0.00 | - | 3 | 4 | 28.98% |
| RUTW240626P02065000 | 2024-06-24 11:11AM EDT | 2,065.00 | 24.50 | 51.00 | 53.70 | 0.00 | - | 1 | 1 | 43.47% |
| RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2,070.00 | 51.53 | 54.50 | 56.50 | 0.00 | - | 1 | 29 | 34.47% |
| RUTW240626P02075000 | 2024-06-25 2:43PM EDT | 2,075.00 | 52.23 | 59.50 | 61.60 | +12.77 | +32.36% | 5 | 9 | 37.56% |
| RUTW240626P02080000 | 2024-06-12 12:21PM EDT | 2,080.00 | 28.00 | 64.30 | 66.40 | 0.00 | - | - | 29 | 38.33% |
| RUTW240626P02085000 | 2024-06-25 3:09PM EDT | 2,085.00 | 63.58 | 69.50 | 71.60 | +15.89 | +33.32% | 1 | 5 | 42.22% |
| RUTW240626P02090000 | 2024-06-24 11:47AM EDT | 2,090.00 | 50.58 | 75.60 | 78.70 | 0.00 | - | 1 | 3 | 57.28% |
| RUTW240626P02095000 | 2024-06-24 2:32PM EDT | 2,095.00 | 59.01 | 79.50 | 81.60 | 0.00 | - | 5 | 0 | 46.75% |
| RUTW240626P02100000 | 2024-06-20 2:41PM EDT | 2,100.00 | 80.41 | 86.50 | 88.80 | 0.00 | - | 12 | 12 | 56.57% |
| RUTW240626P02105000 | 2024-06-25 2:43PM EDT | 2,105.00 | 82.16 | 89.70 | 91.90 | -3.97 | -4.61% | 2 | 6 | 53.70% |
| RUTW240626P02115000 | 2024-06-25 3:09PM EDT | 2,115.00 | 93.52 | 99.50 | 101.60 | -1.59 | -1.67% | 4 | 7 | 55.54% |
| RUTW240626P02120000 | 2024-06-26 9:43AM EDT | 2,120.00 | 107.60 | 106.00 | 108.50 | +9.41 | +9.58% | 20 | 5 | 63.21% |
| RUTW240626P02125000 | 2024-06-12 3:22PM EDT | 2,125.00 | 60.92 | 110.50 | 113.60 | 0.00 | - | 30 | 36 | 63.86% |
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2,150.00 | 82.09 | 134.20 | 136.20 | 0.00 | - | - | 30 | 65.16% |
| RUTW240626P02185000 | 2024-06-12 10:51AM EDT | 2,185.00 | 103.00 | 170.10 | 172.20 | 0.00 | - | - | 1 | 77.51% |
© 2024 Yahoo. All rights reserved.