Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02070000 | 2024-06-25 3:01PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.10 | -0.55 | -84.62% | 6 | 53 | 20.07% |
| RUTW240627C02070000 | 2024-06-25 3:45PM EDT | 2024-06-27 | 0.36 | 0.25 | 0.40 | 0.00 | - | 252 | 236 | 17.66% |
| RUTW240628C02070000 | 2024-06-25 1:35PM EDT | 2024-06-28 | 1.58 | 1.30 | 1.55 | -3.14 | -66.53% | 34 | 134 | 19.38% |
| RUTW240701C02070000 | 2024-06-25 12:23PM EDT | 2024-07-01 | 2.30 | 2.55 | 2.85 | 0.00 | - | 2 | 10 | 16.30% |
| RUTW240702C02070000 | 2024-06-25 11:44AM EDT | 2024-07-02 | 3.60 | 3.60 | 4.00 | -4.90 | -57.65% | 5 | 8 | 16.86% |
| RUTW240703C02070000 | 2024-06-25 3:11PM EDT | 2024-07-03 | 4.24 | 4.30 | 5.00 | 0.00 | - | 11 | 25 | 17.08% |
| RUTW240705C02070000 | 2024-06-25 3:25PM EDT | 2024-07-05 | 7.37 | 6.90 | 7.30 | 0.00 | - | 11 | 49 | 17.73% |
| RUTW240711C02070000 | 2024-06-21 2:20PM EDT | 2024-07-11 | 14.50 | 13.50 | 14.00 | 0.00 | - | 6 | 12 | 18.96% |
| RUTW240712C02070000 | 2024-06-25 3:01PM EDT | 2024-07-12 | 14.12 | 14.60 | 15.10 | -7.01 | -33.18% | 2 | 270 | 19.13% |
| RUT240719C02070000 | 2024-06-25 3:05PM EDT | 2024-07-19 | 18.24 | 18.70 | 19.20 | -7.81 | -29.98% | 24 | 134 | 18.35% |
| RUTW240726C02070000 | 2024-06-24 3:44PM EDT | 2024-07-26 | 31.06 | 23.80 | 24.40 | 0.00 | - | 1 | 4 | 18.58% |
| RUTW240731C02070000 | 2024-06-24 1:47PM EDT | 2024-07-31 | 32.78 | 27.40 | 28.20 | 0.00 | - | 14 | 32 | 18.86% |
| RUT240816C02070000 | 2024-06-24 3:52PM EDT | 2024-08-16 | 45.20 | 38.00 | 38.60 | 0.00 | - | 115 | 123 | 19.28% |
| RUTW240830C02070000 | 2024-06-07 11:50AM EDT | 2024-08-30 | 60.70 | 46.20 | 47.40 | 0.00 | - | 24 | 15 | 19.77% |
| RUT240920C02070000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 58.43 | 58.00 | 58.60 | -7.34 | -11.16% | 272 | 1,286 | 20.12% |
| RUTW240930C02070000 | 2024-06-21 3:24PM EDT | 2024-09-30 | 62.30 | 62.00 | 63.10 | 0.00 | - | 7 | 10 | 20.16% |
| RUTW241031C02070000 | 2024-06-25 3:44PM EDT | 2024-10-31 | 78.44 | 77.40 | 79.40 | 0.00 | - | 1 | 3 | 21.00% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2024-11-29 | 99.13 | 94.00 | 97.00 | 0.00 | - | - | 1 | 22.30% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 137.34 | 138.50 | 140.40 | 0.00 | - | 1 | 8 | 23.31% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02070000 | 2024-06-20 2:41PM EDT | 2024-06-26 | 51.53 | 44.90 | 48.80 | 0.00 | - | 1 | 29 | 31.13% |
| RUTW240628P02070000 | 2024-06-25 1:37PM EDT | 2024-06-28 | 48.04 | 46.60 | 49.90 | +8.55 | +21.65% | 7 | 160 | 21.46% |
| RUTW240701P02070000 | 2024-06-21 1:51PM EDT | 2024-07-01 | 55.64 | 47.50 | 50.80 | 0.00 | - | 7 | 7 | 16.82% |
| RUTW240703P02070000 | 2024-06-25 12:54PM EDT | 2024-07-03 | 54.11 | 48.70 | 51.70 | +15.94 | +41.76% | 10 | 37 | 15.84% |
| RUTW240705P02070000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 51.55 | 50.80 | 52.60 | -1.16 | -2.20% | 19 | 36 | 15.22% |
| RUTW240712P02070000 | 2024-06-25 3:45PM EDT | 2024-07-12 | 57.77 | 56.80 | 58.30 | +7.98 | +16.03% | 2 | 24 | 16.08% |
| RUT240719P02070000 | 2024-06-25 3:45PM EDT | 2024-07-19 | 59.80 | 59.00 | 60.30 | +8.73 | +17.09% | 3 | 621 | 14.71% |
| RUTW240726P02070000 | 2024-06-24 9:33AM EDT | 2024-07-26 | 64.02 | 62.00 | 63.40 | 0.00 | - | 6 | 7 | 14.49% |
| RUTW240731P02070000 | 2024-06-25 3:22PM EDT | 2024-07-31 | 65.69 | 64.90 | 66.40 | +10.61 | +19.26% | 13 | 282 | 14.79% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2024-08-02 | 66.19 | 66.20 | 67.60 | 0.00 | - | 1 | 1 | 14.91% |
| RUT240816P02070000 | 2024-06-25 3:27PM EDT | 2024-08-16 | 71.73 | 71.70 | 72.80 | +6.33 | +9.68% | 3 | 147 | 14.62% |
| RUTW240830P02070000 | 2024-06-24 2:21PM EDT | 2024-08-30 | 71.49 | 75.90 | 77.60 | 0.00 | - | 14 | 15 | 14.48% |
| RUT240920P02070000 | 2024-06-24 3:49PM EDT | 2024-09-20 | 79.33 | 83.30 | 84.30 | 0.00 | - | 75 | 1,245 | 14.40% |
| RUTW240930P02070000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 101.35 | 86.30 | 87.80 | 0.00 | - | 2 | 9 | 14.52% |
| RUTW241231P02070000 | 2024-06-20 2:06PM EDT | 2024-12-31 | 112.49 | 109.40 | 111.70 | 0.00 | - | 1 | 8 | 14.62% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 12.00% |
© 2024 Yahoo. All rights reserved.