Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02040000 | 2024-06-25 4:13PM EDT | 2024-06-26 | 1.64 | 1.35 | 1.65 | -4.86 | -74.77% | 79 | 29 | 17.29% |
| RUTW240627C02040000 | 2024-06-25 2:37PM EDT | 2024-06-27 | 4.00 | 3.50 | 3.90 | 0.00 | - | 38 | 26 | 17.40% |
| RUTW240628C02040000 | 2024-06-25 12:18PM EDT | 2024-06-28 | 6.00 | 6.90 | 7.40 | -8.61 | -58.93% | 8 | 296 | 19.81% |
| RUTW240701C02040000 | 2024-06-24 3:46PM EDT | 2024-07-01 | 17.13 | 9.40 | 9.90 | 0.00 | - | 19 | 20 | 16.66% |
| RUTW240702C02040000 | 2024-06-25 1:43PM EDT | 2024-07-02 | 12.00 | 11.30 | 11.80 | -7.50 | -38.46% | 17 | 25 | 17.25% |
| RUTW240705C02040000 | 2024-06-25 1:42PM EDT | 2024-07-05 | 16.87 | 16.00 | 16.60 | 0.00 | - | 13 | 47 | 18.20% |
| RUTW240712C02040000 | 2024-06-24 2:42PM EDT | 2024-07-12 | 35.09 | 25.70 | 26.30 | 0.00 | - | 29 | 46 | 19.68% |
| RUT240719C02040000 | 2024-06-25 12:27PM EDT | 2024-07-19 | 29.30 | 30.50 | 31.10 | -10.48 | -26.34% | 4 | 286 | 18.91% |
| RUTW240726C02040000 | 2024-06-25 3:16PM EDT | 2024-07-26 | 36.75 | 36.20 | 37.00 | -12.12 | -24.80% | 1 | 3 | 19.17% |
| RUTW240731C02040000 | 2024-06-20 1:59PM EDT | 2024-07-31 | 43.70 | 40.30 | 41.10 | 0.00 | - | 5 | 16 | 19.42% |
| RUTW240802C02040000 | 2024-06-25 12:17PM EDT | 2024-08-02 | 41.44 | 42.90 | 43.70 | -0.18 | -0.43% | 1 | 5 | 19.91% |
| RUT240816C02040000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 51.88 | 51.50 | 52.20 | -11.45 | -18.08% | 81 | 232 | 19.82% |
| RUTW240830C02040000 | 2024-06-24 10:39AM EDT | 2024-08-30 | 72.64 | 60.00 | 61.50 | 0.00 | - | 2 | 7 | 20.31% |
| RUT240920C02040000 | 2024-06-25 4:02PM EDT | 2024-09-20 | 73.00 | 72.40 | 73.20 | -10.99 | -13.08% | 177 | 898 | 20.66% |
| RUTW240930C02040000 | 2024-06-21 3:24PM EDT | 2024-09-30 | 76.70 | 76.70 | 77.90 | 0.00 | - | 7 | 15 | 20.70% |
| RUTW241031C02040000 | 2024-06-20 9:54AM EDT | 2024-10-31 | 105.15 | 92.60 | 94.80 | 0.00 | - | 3 | 23 | 21.55% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2024-12-31 | 138.33 | 122.70 | 125.20 | 0.00 | - | 1 | 1 | 22.97% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02040000 | 2024-06-25 3:58PM EDT | 2024-06-26 | 18.18 | 16.20 | 20.40 | +2.35 | +14.85% | 14 | 11 | 21.06% |
| RUTW240627P02040000 | 2024-06-25 10:04AM EDT | 2024-06-27 | 20.96 | 19.40 | 21.00 | 0.00 | - | 20 | 7 | 16.22% |
| RUTW240628P02040000 | 2024-06-25 3:08PM EDT | 2024-06-28 | 24.68 | 23.10 | 24.50 | +9.18 | +59.23% | 7 | 111 | 18.96% |
| RUTW240701P02040000 | 2024-06-25 2:37PM EDT | 2024-07-01 | 25.76 | 25.20 | 26.60 | 0.00 | - | 6 | 16 | 15.67% |
| RUTW240702P02040000 | 2024-06-24 11:45AM EDT | 2024-07-02 | 28.00 | 26.80 | 28.10 | +8.06 | +40.42% | 1 | 10 | 15.96% |
| RUTW240703P02040000 | 2024-06-24 11:15AM EDT | 2024-07-03 | 19.58 | 27.40 | 29.20 | 0.00 | - | 1 | 3 | 15.91% |
| RUTW240705P02040000 | 2024-06-25 12:08PM EDT | 2024-07-05 | 33.31 | 30.40 | 31.50 | +9.63 | +40.67% | 41 | 92 | 16.06% |
| RUTW240712P02040000 | 2024-06-25 4:04PM EDT | 2024-07-12 | 39.24 | 38.30 | 39.50 | +7.02 | +21.79% | 17 | 139 | 17.07% |
| RUT240719P02040000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 42.05 | 41.30 | 42.20 | +2.58 | +6.54% | 55 | 1,126 | 15.70% |
| RUTW240726P02040000 | 2024-06-24 11:48AM EDT | 2024-07-26 | 39.10 | 45.00 | 46.00 | 0.00 | - | 17 | 61 | 15.46% |
| RUTW240731P02040000 | 2024-06-25 1:46PM EDT | 2024-07-31 | 48.28 | 48.20 | 49.10 | +5.99 | +14.16% | 8 | 521 | 15.59% |
| RUT240816P02040000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 56.46 | 55.80 | 56.50 | +6.36 | +12.69% | 118 | 394 | 15.42% |
| RUTW240830P02040000 | 2024-06-24 2:36PM EDT | 2024-08-30 | 55.46 | 60.40 | 61.70 | 0.00 | - | 60 | 64 | 15.22% |
| RUT240920P02040000 | 2024-06-25 4:02PM EDT | 2024-09-20 | 69.00 | 68.40 | 69.10 | +5.60 | +8.83% | 179 | 948 | 15.14% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 71.50 | 72.50 | 0.00 | - | 1 | 1 | 15.16% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 96.00 | 98.20 | 0.00 | - | 1 | 39 | 15.30% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 111.00 | 112.40 | 0.00 | - | 1 | 1 | 14.88% |
© 2024 Yahoo. All rights reserved.