Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01910000 | 2024-06-24 11:09AM EDT | 2024-06-28 | 132.75 | 111.60 | 114.90 | 0.00 | - | 2 | 64 | 43.52% |
| RUTW240705C01910000 | 2024-06-24 4:12PM EDT | 2024-07-05 | 123.81 | 114.60 | 117.40 | 0.00 | - | 1 | 11 | 28.46% |
| RUTW240712C01910000 | 2024-06-20 12:49PM EDT | 2024-07-12 | 122.48 | 119.40 | 121.80 | 0.00 | - | 2 | 2 | 26.57% |
| RUT240719C01910000 | 2024-06-04 11:39AM EDT | 2024-07-19 | 148.00 | 123.30 | 125.70 | 0.00 | - | 18 | 5 | 25.37% |
| RUTW240726C01910000 | 2024-06-10 11:51AM EDT | 2024-07-26 | 140.41 | 127.90 | 130.20 | 0.00 | - | - | 1 | 25.10% |
| RUTW240731C01910000 | 2024-06-10 1:18PM EDT | 2024-07-31 | 142.10 | 130.60 | 133.10 | 0.00 | - | 1 | 14 | 24.86% |
| RUT240816C01910000 | 2024-06-10 1:36PM EDT | 2024-08-16 | 153.21 | 139.50 | 141.90 | 0.00 | - | 6 | 4 | 24.41% |
| RUT240920C01910000 | 2024-06-10 1:36PM EDT | 2024-09-20 | 170.52 | 158.00 | 159.90 | 0.00 | - | 6 | 42 | 24.34% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 43.56% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01910000 | 2024-06-25 3:23PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | -1.31 | -96.32% | 40 | 58 | 41.02% |
| RUTW240627P01910000 | 2024-06-21 12:20PM EDT | 2024-06-27 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 31.25% |
| RUTW240628P01910000 | 2024-06-25 2:48PM EDT | 2024-06-28 | 0.17 | 0.05 | 0.20 | -0.03 | -15.00% | 7 | 592 | 27.81% |
| RUTW240701P01910000 | 2024-06-21 12:21PM EDT | 2024-07-01 | 1.05 | 0.20 | 0.40 | 0.00 | - | 7 | 18 | 21.69% |
| RUTW240703P01910000 | 2024-06-18 9:43AM EDT | 2024-07-03 | 3.07 | 0.35 | 0.80 | 0.00 | - | 5 | 8 | 21.04% |
| RUTW240705P01910000 | 2024-06-25 1:53PM EDT | 2024-07-05 | 1.10 | 1.00 | 1.20 | +0.08 | +7.84% | 20 | 356 | 20.28% |
| RUTW240711P01910000 | 2024-06-24 3:14PM EDT | 2024-07-11 | 2.87 | 3.30 | 3.60 | 0.00 | - | 20 | 21 | 20.52% |
| RUTW240712P01910000 | 2024-06-25 10:13AM EDT | 2024-07-12 | 4.03 | 3.70 | 4.10 | +0.48 | +13.52% | 13 | 83 | 20.60% |
| RUT240719P01910000 | 2024-06-25 10:32AM EDT | 2024-07-19 | 5.90 | 5.60 | 6.00 | +0.49 | +9.06% | 14 | 292 | 19.32% |
| RUTW240726P01910000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 8.23 | 8.10 | 8.60 | -0.82 | -9.06% | 2 | 19 | 19.06% |
| RUTW240731P01910000 | 2024-06-25 1:44PM EDT | 2024-07-31 | 10.40 | 10.30 | 10.80 | -1.23 | -10.58% | 4 | 467 | 19.14% |
| RUTW240802P01910000 | 2024-06-25 2:28PM EDT | 2024-08-02 | 11.36 | 11.40 | 11.90 | +0.70 | +6.57% | 9 | 2 | 19.31% |
| RUT240816P01910000 | 2024-06-25 1:18PM EDT | 2024-08-16 | 16.80 | 16.10 | 16.50 | +2.13 | +14.52% | 8 | 97 | 18.76% |
| RUTW240830P01910000 | 2024-06-21 1:04PM EDT | 2024-08-30 | 23.01 | 20.00 | 21.00 | 0.00 | - | 4 | 15 | 18.46% |
| RUT240920P01910000 | 2024-06-13 3:57PM EDT | 2024-09-20 | 24.70 | 26.40 | 26.90 | 0.00 | - | 547 | 589 | 18.04% |
| RUTW240930P01910000 | 2024-06-18 10:27AM EDT | 2024-09-30 | 31.88 | 29.20 | 30.00 | 0.00 | - | 102 | 116 | 18.02% |
| RUTW241031P01910000 | 2024-06-20 9:58AM EDT | 2024-10-31 | 37.05 | 36.50 | 38.00 | 0.00 | - | 2 | 8 | 17.73% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 2024-11-29 | 47.79 | 45.50 | 47.80 | 0.00 | - | 12 | 12 | 18.18% |
| RUTW241231P01910000 | 2024-05-20 1:33PM EDT | 2024-12-31 | 42.84 | 52.20 | 54.10 | 0.00 | - | - | 1 | 17.82% |
© 2024 Yahoo. All rights reserved.