Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2150.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02150000 | 2024-06-21 12:43PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 56 | 43.36% |
| RUTW240627C02150000 | 2024-06-20 10:40AM EDT | 2024-06-27 | 0.45 | 0.00 | 0.10 | 0.00 | - | 13 | 32 | 33.01% |
| RUTW240628C02150000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 0.16 | 0.05 | 0.20 | -0.14 | -46.67% | 1 | 866 | 29.30% |
| RUTW240701C02150000 | 2024-06-25 3:50PM EDT | 2024-07-01 | 0.35 | 0.35 | 0.40 | 0.00 | - | 69 | 3,789 | 22.79% |
| RUTW240703C02150000 | 2024-06-20 2:58PM EDT | 2024-07-03 | 1.29 | 0.25 | 0.65 | 0.00 | - | 10 | 19 | 21.28% |
| RUTW240705C02150000 | 2024-06-25 12:44PM EDT | 2024-07-05 | 0.67 | 0.60 | 0.80 | 0.00 | - | 11 | 346 | 19.71% |
| RUTW240711C02150000 | 2024-06-24 3:14PM EDT | 2024-07-11 | 3.37 | 1.90 | 2.15 | 0.00 | - | 20 | 21 | 18.86% |
| RUTW240712C02150000 | 2024-06-25 2:29PM EDT | 2024-07-12 | 2.58 | 2.25 | 2.55 | -0.66 | -20.37% | 4 | 71 | 19.00% |
| RUT240719C02150000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 3.82 | 3.70 | 4.00 | -1.61 | -29.65% | 282 | 1,198 | 17.84% |
| RUTW240726C02150000 | 2024-06-25 2:05PM EDT | 2024-07-26 | 6.36 | 6.00 | 6.40 | -2.70 | -29.80% | 23 | 40 | 17.86% |
| RUTW240731C02150000 | 2024-06-25 10:01AM EDT | 2024-07-31 | 8.21 | 7.90 | 8.50 | 0.00 | - | 1 | 157 | 18.09% |
| RUTW240802C02150000 | 2024-06-24 2:20PM EDT | 2024-08-02 | 12.22 | 9.30 | 9.90 | 0.00 | - | 4 | 15 | 18.51% |
| RUT240816C02150000 | 2024-06-25 3:54PM EDT | 2024-08-16 | 14.80 | 14.60 | 15.20 | -2.73 | -15.57% | 424 | 804 | 18.47% |
| RUTW240830C02150000 | 2024-06-24 11:16AM EDT | 2024-08-30 | 27.33 | 20.50 | 21.50 | 0.00 | - | 3 | 19 | 18.88% |
| RUT240920C02150000 | 2024-06-25 9:52AM EDT | 2024-09-20 | 30.70 | 29.50 | 30.00 | -5.19 | -14.46% | 50 | 1,215 | 19.13% |
| RUTW240930C02150000 | 2024-06-14 11:05AM EDT | 2024-09-30 | 33.06 | 32.90 | 33.70 | 0.00 | - | 1 | 44 | 19.18% |
| RUTW241031C02150000 | 2024-06-21 2:42PM EDT | 2024-10-31 | 45.11 | 45.60 | 47.20 | 0.00 | - | 14 | 63 | 19.92% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2024-11-29 | 59.80 | 59.90 | 62.60 | 0.00 | - | 3 | 3 | 21.15% |
| RUT241220C02150000 | 2024-06-24 10:27AM EDT | 2024-12-20 | 76.74 | 68.90 | 70.20 | 0.00 | - | 75 | 2,487 | 21.30% |
| RUTW241231C02150000 | 2024-06-12 10:46AM EDT | 2024-12-31 | 106.23 | 71.90 | 74.10 | 0.00 | - | 2 | 29 | 21.38% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 27.07% |
| RUT250620C02150000 | 2024-05-24 9:51AM EDT | 2025-06-20 | 158.20 | 130.70 | 135.50 | 0.00 | - | 7 | 264 | 23.36% |
| RUT251219C02150000 | 2024-06-14 10:32AM EDT | 2025-12-19 | 174.74 | 178.00 | 194.00 | 0.00 | - | 450 | 1,172 | 25.01% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626P02150000 | 2024-06-12 3:22PM EDT | 2024-06-26 | 82.09 | 124.80 | 128.70 | 0.00 | - | - | 30 | 65.36% |
| RUTW240628P02150000 | 2024-06-25 3:10PM EDT | 2024-06-28 | 129.09 | 125.20 | 128.50 | +21.16 | +19.61% | 1 | 206 | 36.34% |
| RUTW240705P02150000 | 2024-06-24 4:12PM EDT | 2024-07-05 | 117.84 | 123.80 | 126.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240719P02150000 | 2024-06-20 11:29AM EDT | 2024-07-19 | 121.24 | 123.10 | 125.40 | 0.00 | - | 1 | 109 | 0.00% |
| RUTW240731P02150000 | 2024-06-20 9:41AM EDT | 2024-07-31 | 121.83 | 124.50 | 127.00 | 0.00 | - | 3 | 4 | 0.00% |
| RUT240816P02150000 | 2024-06-20 11:58AM EDT | 2024-08-16 | 129.53 | 127.20 | 129.20 | 0.00 | - | 1 | 54 | 9.80% |
| RUTW240830P02150000 | 2024-06-25 10:22AM EDT | 2024-08-30 | 128.25 | 128.90 | 131.30 | +23.85 | +22.84% | 1 | 2 | 10.53% |
| RUT240920P02150000 | 2024-06-13 12:22PM EDT | 2024-09-20 | 133.88 | 133.30 | 135.00 | 0.00 | - | 2 | 1,110 | 11.14% |
| RUTW240930P02150000 | 2024-06-20 9:41AM EDT | 2024-09-30 | 133.43 | 135.50 | 137.40 | 0.00 | - | 2 | 23 | 11.55% |
| RUT241220P02150000 | 2024-06-12 9:35AM EDT | 2024-12-20 | 122.92 | 151.20 | 152.80 | 0.00 | - | 6 | 525 | 12.34% |
| RUTW241231P02150000 | 2024-05-30 11:45AM EDT | 2024-12-31 | 136.33 | 151.70 | 154.30 | 0.00 | - | 2 | 10 | 12.30% |
| RUT250321P02150000 | 2024-05-31 10:05AM EDT | 2025-03-21 | 143.77 | 162.80 | 164.70 | 0.00 | - | 2 | 65 | 12.10% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 177.00 | 192.90 | 0.00 | - | 6 | 36 | 14.35% |
| RUT251219P02150000 | 2024-06-17 1:51PM EDT | 2025-12-19 | 196.98 | 188.00 | 204.00 | 0.00 | - | 100 | 3,609 | 12.89% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 10.64% |
© 2024 Yahoo. All rights reserved.