Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2045.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02045000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.85 | 0.70 | 0.90 | -9.16 | -91.51% | 133 | 11 | 16.94% |
| RUTW240627C02045000 | 2024-06-25 2:37PM EDT | 2024-06-27 | 2.89 | 2.50 | 2.85 | 0.00 | - | 11 | 3 | 17.51% |
| RUTW240628C02045000 | 2024-06-25 1:43PM EDT | 2024-06-28 | 6.10 | 5.50 | 5.90 | -7.60 | -55.47% | 17 | 85 | 19.71% |
| RUTW240701C02045000 | 2024-06-24 3:45PM EDT | 2024-07-01 | 14.80 | 7.80 | 8.20 | 0.00 | - | 71 | 82 | 16.54% |
| RUTW240702C02045000 | 2024-06-25 10:16AM EDT | 2024-07-02 | 11.00 | 9.50 | 10.00 | -9.03 | -45.08% | 30 | 5 | 17.13% |
| RUTW240703C02045000 | 2024-06-24 9:47AM EDT | 2024-07-03 | 16.90 | 10.50 | 11.60 | 0.00 | - | 2 | 2 | 17.49% |
| RUTW240705C02045000 | 2024-06-25 10:02AM EDT | 2024-07-05 | 14.08 | 14.10 | 14.60 | 0.00 | - | 4 | 45 | 18.07% |
| RUTW240711C02045000 | 2024-06-20 3:57PM EDT | 2024-07-11 | 24.10 | 22.20 | 22.80 | 0.00 | - | - | 3 | 19.36% |
| RUTW240712C02045000 | 2024-06-24 12:44PM EDT | 2024-07-12 | 31.05 | 23.50 | 24.20 | 0.00 | - | 21 | 24 | 19.61% |
| RUT240719C02045000 | 2024-06-25 12:46PM EDT | 2024-07-19 | 26.56 | 28.30 | 28.80 | -10.30 | -27.94% | 45 | 441 | 18.79% |
| RUTW240726C02045000 | 2024-06-25 11:46AM EDT | 2024-07-26 | 33.40 | 33.90 | 34.60 | -7.70 | -18.73% | 38 | 1 | 19.04% |
| RUT240816C02045000 | 2024-06-24 9:48AM EDT | 2024-08-16 | 56.56 | 49.10 | 49.80 | 0.00 | - | 10 | 138 | 19.74% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02045000 | 2024-06-25 3:05PM EDT | 2024-06-26 | 24.89 | 20.60 | 24.80 | +14.56 | +140.95% | 2 | 57 | 22.27% |
| RUTW240628P02045000 | 2024-06-25 10:54AM EDT | 2024-06-28 | 29.22 | 26.50 | 28.00 | +11.33 | +63.33% | 1 | 14 | 18.79% |
| RUTW240701P02045000 | 2024-06-24 11:49AM EDT | 2024-07-01 | 21.70 | 28.40 | 30.00 | 0.00 | - | 7 | 8 | 15.59% |
| RUTW240703P02045000 | 2024-06-24 11:44AM EDT | 2024-07-03 | 23.21 | 30.50 | 32.40 | 0.00 | - | 20 | 21 | 15.79% |
| RUTW240705P02045000 | 2024-06-25 12:08PM EDT | 2024-07-05 | 36.51 | 33.40 | 34.70 | +10.84 | +42.23% | 41 | 63 | 16.01% |
| RUTW240712P02045000 | 2024-06-25 11:11AM EDT | 2024-07-12 | 41.49 | 41.10 | 42.40 | -6.44 | -13.44% | 1 | 20 | 16.97% |
| RUT240719P02045000 | 2024-06-24 3:54PM EDT | 2024-07-19 | 39.01 | 43.90 | 44.90 | 0.00 | - | 19 | 125 | 15.54% |
| RUTW240726P02045000 | 2024-06-06 11:41AM EDT | 2024-07-26 | 43.55 | 47.60 | 48.80 | 0.00 | - | - | 1 | 15.38% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2024-08-02 | 68.88 | 52.20 | 53.20 | 0.00 | - | - | 10 | 15.62% |
| RUT240816P02045000 | 2024-06-24 10:07AM EDT | 2024-08-16 | 52.70 | 58.20 | 59.10 | 0.00 | - | 10 | 217 | 15.32% |
© 2024 Yahoo. All rights reserved.