Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240627C01990000 | 2024-06-18 9:44AM EDT | 2024-06-27 | 48.13 | 32.60 | 36.50 | 0.00 | - | - | 1 | 25.55% |
| RUTW240628C01990000 | 2024-06-21 10:09AM EDT | 2024-06-28 | 33.72 | 35.10 | 38.30 | 0.00 | - | 1 | 268 | 24.25% |
| RUTW240701C01990000 | 2024-06-20 3:02PM EDT | 2024-07-01 | 41.38 | 37.90 | 39.80 | 0.00 | - | - | 6 | 19.01% |
| RUTW240705C01990000 | 2024-06-21 10:18AM EDT | 2024-07-05 | 41.80 | 44.30 | 46.00 | 0.00 | - | 2 | 1 | 20.21% |
| RUTW240708C01990000 | 2024-06-24 2:42PM EDT | 2024-07-08 | 60.33 | 46.00 | 47.70 | 0.00 | - | 1 | 0 | 18.98% |
| RUTW240712C01990000 | 2024-06-13 9:46AM EDT | 2024-07-12 | 78.53 | 53.90 | 55.50 | 0.00 | - | 1 | 5 | 21.48% |
| RUT240719C01990000 | 2024-06-25 11:44AM EDT | 2024-07-19 | 58.70 | 59.20 | 60.70 | -0.71 | -1.20% | 2 | 10 | 20.75% |
| RUTW240726C01990000 | 2024-06-20 10:00AM EDT | 2024-07-26 | 79.73 | 65.20 | 66.60 | 0.00 | - | - | 2 | 20.89% |
| RUTW240731C01990000 | 2024-05-30 9:30AM EDT | 2024-07-31 | 105.88 | 69.10 | 70.60 | 0.00 | - | 3 | 5 | 21.03% |
| RUT240816C01990000 | 2024-06-21 11:01AM EDT | 2024-08-16 | 80.85 | 80.20 | 81.60 | 0.00 | - | 4 | 4 | 21.23% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 40.14% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 2024-10-31 | 141.65 | 121.70 | 124.20 | 0.00 | - | 2 | 1 | 22.64% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 27.77% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 35.27% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P01990000 | 2024-06-25 4:13PM EDT | 2024-06-26 | 0.17 | 0.10 | 0.25 | -0.43 | -71.67% | 150 | 62 | 17.04% |
| RUTW240627P01990000 | 2024-06-25 3:45PM EDT | 2024-06-27 | 1.08 | 0.95 | 1.25 | 0.00 | - | 12 | 207 | 17.21% |
| RUTW240628P01990000 | 2024-06-25 3:08PM EDT | 2024-06-28 | 3.25 | 3.10 | 3.40 | +0.55 | +20.37% | 129 | 420 | 19.32% |
| RUTW240701P01990000 | 2024-06-24 3:59PM EDT | 2024-07-01 | 7.42 | 4.80 | 5.20 | 0.00 | - | 1 | 28 | 16.17% |
| RUTW240702P01990000 | 2024-06-24 4:01PM EDT | 2024-07-02 | 6.42 | 6.10 | 6.60 | 0.00 | - | 52 | 55 | 16.63% |
| RUTW240703P01990000 | 2024-06-20 10:46AM EDT | 2024-07-03 | 9.00 | 6.70 | 7.70 | -2.80 | -23.73% | 2 | 4 | 16.72% |
| RUTW240705P01990000 | 2024-06-25 2:52PM EDT | 2024-07-05 | 10.15 | 9.50 | 10.10 | +2.15 | +26.87% | 13 | 74 | 17.14% |
| RUTW240708P01990000 | 2024-06-24 10:28AM EDT | 2024-07-08 | 9.70 | 11.00 | 11.50 | 0.00 | - | 3 | 5 | 16.11% |
| RUTW240712P01990000 | 2024-06-24 3:52PM EDT | 2024-07-12 | 15.10 | 17.30 | 17.90 | 0.00 | - | 216 | 139 | 18.22% |
| RUT240719P01990000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 20.88 | 20.80 | 21.30 | +2.34 | +12.62% | 25 | 370 | 17.12% |
| RUTW240726P01990000 | 2024-06-25 2:52PM EDT | 2024-07-26 | 25.38 | 24.50 | 25.10 | -13.41 | -34.57% | 5 | 3 | 16.80% |
| RUTW240731P01990000 | 2024-06-24 2:50PM EDT | 2024-07-31 | 23.41 | 27.60 | 28.50 | 0.00 | - | 10 | 303 | 17.01% |
| RUTW240802P01990000 | 2024-06-21 3:01PM EDT | 2024-08-02 | 34.33 | 29.20 | 29.90 | 0.00 | - | 1 | 8 | 17.12% |
| RUT240816P01990000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 35.73 | 35.30 | 35.90 | -3.40 | -8.69% | 69 | 332 | 16.70% |
| RUTW240830P01990000 | 2024-06-25 3:43PM EDT | 2024-08-30 | 40.73 | 40.10 | 41.40 | +3.74 | +10.11% | 321 | 546 | 16.49% |
| RUT240920P01990000 | 2024-06-24 10:35AM EDT | 2024-09-20 | 45.10 | 48.10 | 48.70 | 0.00 | - | 4 | 102 | 16.28% |
| RUTW240930P01990000 | 2024-06-03 1:54PM EDT | 2024-09-30 | 48.20 | 51.40 | 52.30 | 0.00 | - | 1 | 1 | 16.31% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 20.84% |
| RUT250321P01990000 | 2024-06-14 3:16PM EDT | 2025-03-21 | 100.00 | 92.20 | 93.70 | 0.00 | - | 1 | 44 | 15.90% |
| RUTW250331P01990000 | 2024-06-20 1:06PM EDT | 2025-03-31 | 97.14 | 93.60 | 95.50 | 0.00 | - | - | 2 | 15.88% |
© 2024 Yahoo. All rights reserved.