Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628C01950000 | 2024-06-24 11:18AM EDT | 2024-06-28 | 95.15 | 72.10 | 75.40 | 0.00 | - | 6 | 661 | 32.53% |
| RUTW240705C01950000 | 2024-06-24 11:18AM EDT | 2024-07-05 | 99.15 | 76.80 | 79.60 | 0.00 | - | 4 | 18 | 23.50% |
| RUTW240712C01950000 | 2024-06-21 10:20AM EDT | 2024-07-12 | 81.19 | 84.20 | 86.50 | 0.00 | - | 1 | 0 | 23.65% |
| RUT240719C01950000 | 2024-06-21 1:28PM EDT | 2024-07-19 | 87.00 | 89.10 | 91.00 | 0.00 | - | 4 | 145 | 22.68% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 45.68% |
| RUT240816C01950000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 107.54 | 108.30 | 110.00 | 0.00 | - | 1 | 1 | 22.66% |
| RUT240920C01950000 | 2024-06-20 1:59PM EDT | 2024-09-20 | 130.70 | 128.10 | 129.70 | 0.00 | - | 4 | 546 | 22.98% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 132.10 | 134.20 | 0.00 | - | 1 | 0 | 22.93% |
| RUT241220C01950000 | 2024-06-18 11:00AM EDT | 2024-12-20 | 178.37 | 173.80 | 175.90 | 0.00 | - | 2 | 963 | 24.73% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 167.40 | 170.50 | 0.00 | - | 1 | 0 | 23.02% |
| RUT250620C01950000 | 2024-06-25 11:24AM EDT | 2025-06-20 | 240.85 | 237.20 | 243.70 | -12.80 | -5.05% | 2 | 233 | 26.18% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 35.54% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01950000 | 2024-06-24 2:10PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 44 | 81 | 27.34% |
| RUTW240627P01950000 | 2024-06-25 11:15AM EDT | 2024-06-27 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 72 | 22.17% |
| RUTW240628P01950000 | 2024-06-25 1:13PM EDT | 2024-06-28 | 0.52 | 0.35 | 0.50 | +0.06 | +13.04% | 13 | 686 | 21.78% |
| RUTW240701P01950000 | 2024-06-25 10:39AM EDT | 2024-07-01 | 1.18 | 0.75 | 0.95 | 0.00 | - | 1 | 26 | 17.39% |
| RUTW240702P01950000 | 2024-06-25 12:00PM EDT | 2024-07-02 | 1.79 | 1.20 | 1.45 | -3.98 | -68.98% | 9 | 1 | 17.64% |
| RUTW240703P01950000 | 2024-06-25 12:28PM EDT | 2024-07-03 | 2.15 | 1.45 | 2.05 | +0.49 | +29.52% | 15 | 11 | 17.92% |
| RUTW240705P01950000 | 2024-06-25 2:52PM EDT | 2024-07-05 | 3.31 | 3.00 | 3.40 | +0.77 | +30.31% | 11 | 88 | 18.37% |
| RUTW240711P01950000 | 2024-06-24 11:56AM EDT | 2024-07-11 | 6.47 | 7.60 | 8.00 | 0.00 | - | 1 | 6 | 19.27% |
| RUTW240712P01950000 | 2024-06-25 1:56PM EDT | 2024-07-12 | 8.40 | 8.20 | 8.60 | +1.30 | +18.31% | 1 | 59 | 19.22% |
| RUT240719P01950000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 11.19 | 11.00 | 11.40 | +0.17 | +1.54% | 50 | 1,604 | 18.12% |
| RUTW240726P01950000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 14.89 | 14.30 | 14.80 | +1.81 | +13.84% | 1 | 91 | 17.88% |
| RUTW240731P01950000 | 2024-06-24 11:48AM EDT | 2024-07-31 | 15.25 | 17.10 | 17.80 | 0.00 | - | 3 | 124 | 18.10% |
| RUTW240802P01950000 | 2024-06-20 11:22AM EDT | 2024-08-02 | 20.63 | 18.40 | 19.10 | 0.00 | - | 3 | 23 | 18.24% |
| RUT240816P01950000 | 2024-06-25 2:46PM EDT | 2024-08-16 | 24.30 | 23.90 | 24.50 | +2.52 | +11.57% | 8 | 332 | 17.73% |
| RUTW240830P01950000 | 2024-06-25 3:42PM EDT | 2024-08-30 | 29.00 | 28.40 | 29.50 | -2.83 | -8.89% | 150 | 238 | 17.44% |
| RUT240920P01950000 | 2024-06-25 9:52AM EDT | 2024-09-20 | 37.36 | 35.80 | 36.30 | +4.06 | +12.19% | 50 | 2,063 | 17.15% |
| RUTW240930P01950000 | 2024-06-17 1:13PM EDT | 2024-09-30 | 45.00 | 38.90 | 39.70 | 0.00 | - | 3 | 13 | 17.15% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 36.37 | 46.70 | 48.30 | 0.00 | - | 366 | 833 | 16.91% |
| RUTW241129P01950000 | 2024-06-25 10:16AM EDT | 2024-11-29 | 57.99 | 56.30 | 58.70 | +4.25 | +7.91% | 366 | 541 | 17.39% |
| RUT241220P01950000 | 2024-06-20 1:03PM EDT | 2024-12-20 | 65.50 | 62.10 | 63.30 | 0.00 | - | 2 | 2,136 | 17.21% |
| RUTW241231P01950000 | 2024-06-24 10:59AM EDT | 2024-12-31 | 65.40 | 63.50 | 65.60 | +6.30 | +10.66% | 2 | 28 | 17.13% |
| RUT250321P01950000 | 2024-06-12 3:28PM EDT | 2025-03-21 | 70.00 | 79.10 | 80.40 | 0.00 | - | 2 | 501 | 16.62% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 91.00 | 95.80 | 0.00 | - | 27 | 87 | 16.39% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 118.00 | 134.00 | 0.00 | - | 90 | 1,050 | 17.42% |
| RUT261218P01950000 | 2024-06-21 2:29PM EDT | 2026-12-18 | 156.50 | 147.00 | 160.10 | 0.00 | - | 1 | 5 | 15.61% |
© 2024 Yahoo. All rights reserved.