Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02000000 | 2024-06-24 12:59PM EDT | 2024-06-26 | 34.40 | 21.90 | 26.00 | 0.00 | - | 22 | 37 | 27.50% |
| RUTW240627C02000000 | 2024-06-24 2:59PM EDT | 2024-06-27 | 41.91 | 23.90 | 27.70 | 0.00 | - | 8 | 1 | 23.12% |
| RUTW240628C02000000 | 2024-06-24 12:41PM EDT | 2024-06-28 | 41.31 | 27.90 | 29.60 | 0.00 | - | 5 | 273 | 22.00% |
| RUTW240701C02000000 | 2024-06-17 10:44AM EDT | 2024-07-01 | 26.78 | 30.40 | 32.00 | 0.00 | - | 4 | 4 | 18.22% |
| RUTW240702C02000000 | 2024-06-21 3:09PM EDT | 2024-07-02 | 32.36 | 32.20 | 33.80 | 0.00 | - | 10 | 11 | 18.67% |
| RUTW240703C02000000 | 2024-06-14 2:11PM EDT | 2024-07-03 | 34.61 | 33.40 | 35.50 | 0.00 | - | - | 1 | 19.02% |
| RUTW240705C02000000 | 2024-06-24 2:43PM EDT | 2024-07-05 | 38.47 | 37.40 | 38.80 | 0.00 | - | 1 | 52 | 19.67% |
| RUTW240712C02000000 | 2024-06-25 10:11AM EDT | 2024-07-12 | 49.93 | 47.40 | 48.70 | -6.71 | -11.85% | 5 | 29 | 21.04% |
| RUT240719C02000000 | 2024-06-25 10:17AM EDT | 2024-07-19 | 54.20 | 52.60 | 54.00 | -10.07 | -15.67% | 9 | 91 | 20.36% |
| RUTW240726C02000000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 59.26 | 58.50 | 60.00 | +6.39 | +12.09% | 1 | 1 | 20.53% |
| RUTW240731C02000000 | 2024-06-21 3:17PM EDT | 2024-07-31 | 62.30 | 62.60 | 64.00 | 0.00 | - | 3 | 18 | 20.66% |
| RUTW240802C02000000 | 2024-06-18 3:41PM EDT | 2024-08-02 | 74.08 | 65.10 | 66.60 | 0.00 | - | - | 4 | 21.13% |
| RUT240816C02000000 | 2024-06-21 3:37PM EDT | 2024-08-16 | 73.58 | 73.80 | 75.10 | 0.00 | - | 14 | 27 | 20.90% |
| RUTW240830C02000000 | 2024-06-24 12:58PM EDT | 2024-08-30 | 91.94 | 82.60 | 84.40 | 0.00 | - | 1 | 13 | 21.30% |
| RUT240920C02000000 | 2024-06-24 10:57AM EDT | 2024-09-20 | 110.00 | 94.90 | 96.10 | 0.00 | - | 1 | 4,561 | 21.56% |
| RUTW240930C02000000 | 2024-06-21 12:29PM EDT | 2024-09-30 | 98.33 | 99.30 | 100.80 | 0.00 | - | 2 | 99 | 21.57% |
| RUTW241031C02000000 | 2024-06-17 4:14PM EDT | 2024-10-31 | 121.15 | 115.50 | 118.00 | 0.00 | - | 3 | 5 | 22.41% |
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2024-11-29 | 141.54 | 132.20 | 135.50 | 0.00 | - | 1 | 1 | 23.58% |
| RUT241220C02000000 | 2024-06-20 12:51PM EDT | 2024-12-20 | 145.50 | 142.00 | 143.90 | 0.00 | - | 1 | 4,581 | 23.65% |
| RUTW241231C02000000 | 2024-06-13 10:08AM EDT | 2024-12-31 | 162.10 | 145.60 | 148.30 | 0.00 | - | 3 | 59 | 23.72% |
| RUT250321C02000000 | 2024-06-05 2:45PM EDT | 2025-03-21 | 211.24 | 177.60 | 179.90 | 0.00 | - | 200 | 1,356 | 24.50% |
| RUT250620C02000000 | 2024-06-17 1:56PM EDT | 2025-06-20 | 208.50 | 206.40 | 212.80 | 0.00 | - | 4 | 741 | 25.33% |
| RUT251219C02000000 | 2024-06-25 4:02PM EDT | 2025-12-19 | 264.10 | 253.00 | 277.00 | -50.90 | -16.16% | 54 | 6,099 | 27.29% |
| RUT261218C02000000 | 2024-06-14 10:56AM EDT | 2026-12-18 | 339.00 | 337.00 | 361.00 | 0.00 | - | 1 | 1,954 | 27.87% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02000000 | 2024-06-25 4:11PM EDT | 2024-06-26 | 0.67 | 0.55 | 0.80 | -0.73 | -52.14% | 125 | 96 | 16.43% |
| RUTW240627P02000000 | 2024-06-25 3:28PM EDT | 2024-06-27 | 2.25 | 2.25 | 2.55 | 0.00 | - | 23 | 37 | 16.82% |
| RUTW240628P02000000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 4.99 | 5.10 | 5.50 | -0.36 | -6.73% | 30 | 265 | 19.12% |
| RUTW240701P02000000 | 2024-06-25 2:41PM EDT | 2024-07-01 | 7.34 | 7.10 | 7.50 | 0.00 | - | 62 | 182 | 15.84% |
| RUTW240702P02000000 | 2024-06-25 11:34AM EDT | 2024-07-02 | 10.50 | 8.60 | 9.10 | +3.80 | +56.72% | 1 | 21 | 16.31% |
| RUTW240703P02000000 | 2024-06-25 2:25PM EDT | 2024-07-03 | 9.79 | 9.30 | 10.40 | +3.12 | +46.78% | 51 | 56 | 16.48% |
| RUTW240705P02000000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 12.60 | 12.40 | 13.00 | +2.74 | +27.79% | 43 | 74 | 16.89% |
| RUTW240711P02000000 | 2024-06-24 10:39AM EDT | 2024-07-11 | 15.50 | 19.80 | 20.40 | 0.00 | - | 5 | 8 | 18.02% |
| RUTW240712P02000000 | 2024-06-25 3:39PM EDT | 2024-07-12 | 20.50 | 20.60 | 21.20 | +1.06 | +5.45% | 18 | 523 | 17.97% |
| RUT240719P02000000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 24.17 | 24.00 | 24.60 | +1.02 | +4.41% | 158 | 942 | 16.84% |
| RUTW240726P02000000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 28.16 | 27.90 | 28.50 | +1.85 | +7.03% | 36 | 92 | 16.53% |
| RUTW240731P02000000 | 2024-06-25 10:01AM EDT | 2024-07-31 | 34.19 | 31.00 | 31.80 | -0.20 | -0.58% | 1 | 782 | 16.69% |
| RUTW240802P02000000 | 2024-06-25 9:41AM EDT | 2024-08-02 | 33.39 | 32.60 | 33.40 | +4.42 | +15.26% | 50 | 38 | 16.87% |
| RUT240816P02000000 | 2024-06-25 2:45PM EDT | 2024-08-16 | 39.37 | 38.80 | 39.40 | +4.26 | +12.13% | 16 | 2,234 | 16.44% |
| RUTW240830P02000000 | 2024-06-25 9:32AM EDT | 2024-08-30 | 47.58 | 43.60 | 44.90 | +5.65 | +13.47% | 3 | 244 | 16.23% |
| RUT240920P02000000 | 2024-06-25 10:26AM EDT | 2024-09-20 | 52.82 | 51.70 | 52.30 | +5.81 | +12.36% | 1 | 5,884 | 16.05% |
| RUTW240930P02000000 | 2024-06-25 9:32AM EDT | 2024-09-30 | 58.53 | 54.90 | 56.00 | +1.49 | +2.61% | 3 | 118 | 16.11% |
| RUTW241031P02000000 | 2024-06-24 1:16PM EDT | 2024-10-31 | 61.51 | 62.90 | 64.50 | 0.00 | - | 2 | 7 | 15.83% |
| RUT241220P02000000 | 2024-06-21 3:49PM EDT | 2024-12-20 | 82.30 | 78.90 | 80.10 | 0.00 | - | 51 | 6,497 | 16.23% |
| RUTW241231P02000000 | 2024-06-25 12:37PM EDT | 2024-12-31 | 83.90 | 80.20 | 82.30 | +3.90 | +4.88% | 5 | 48 | 16.13% |
| RUT250321P02000000 | 2024-06-18 3:27PM EDT | 2025-03-21 | 94.99 | 95.70 | 97.10 | 0.00 | - | 1 | 2,189 | 15.69% |
| RUTW250331P02000000 | 2024-06-20 1:06PM EDT | 2025-03-31 | 100.69 | 97.20 | 99.10 | 0.00 | - | 1 | 5 | 15.69% |
| RUT250620P02000000 | 2024-06-21 10:31AM EDT | 2025-06-20 | 114.53 | 107.40 | 112.50 | 0.00 | - | 40 | 875 | 15.51% |
| RUT251219P02000000 | 2024-06-11 1:13PM EDT | 2025-12-19 | 135.00 | 128.00 | 144.00 | 0.00 | - | 13 | 6,983 | 15.89% |
| RUT261218P02000000 | 2024-06-05 12:23PM EDT | 2026-12-18 | 161.95 | 163.00 | 176.40 | 0.00 | - | 25 | 2,610 | 14.88% |
© 2024 Yahoo. All rights reserved.