Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2170.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02170000 | 2024-06-21 9:34AM EDT | 2024-06-26 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 49.22% |
| RUTW240628C02170000 | 2024-06-24 3:31PM EDT | 2024-06-28 | 0.24 | 0.05 | 0.15 | 0.00 | - | 3 | 81 | 31.98% |
| RUTW240701C02170000 | 2024-06-18 1:25PM EDT | 2024-07-01 | 1.00 | 0.20 | 0.35 | 0.00 | - | - | 1 | 25.21% |
| RUTW240703C02170000 | 2024-06-24 11:17AM EDT | 2024-07-03 | 1.31 | 0.20 | 0.55 | 0.00 | - | 2 | 2 | 23.32% |
| RUTW240705C02170000 | 2024-06-25 11:10AM EDT | 2024-07-05 | 0.52 | 0.45 | 0.65 | 0.00 | - | 1 | 94 | 21.41% |
| RUTW240711C02170000 | 2024-06-24 10:55AM EDT | 2024-07-11 | 2.28 | 1.15 | 1.40 | 0.00 | - | 6 | 7 | 19.32% |
| RUTW240712C02170000 | 2024-06-25 1:54PM EDT | 2024-07-12 | 1.58 | 1.40 | 1.65 | -0.62 | -28.18% | 54 | 726 | 19.35% |
| RUT240719C02170000 | 2024-06-25 3:51PM EDT | 2024-07-19 | 2.50 | 2.35 | 2.60 | -1.60 | -39.02% | 58 | 366 | 17.90% |
| RUTW240726C02170000 | 2024-06-25 11:14AM EDT | 2024-07-26 | 4.50 | 4.10 | 4.50 | -2.30 | -33.82% | 22 | 48 | 17.94% |
| RUTW240731C02170000 | 2024-06-25 12:56PM EDT | 2024-07-31 | 5.60 | 5.50 | 6.00 | 0.00 | - | 2 | 187 | 17.97% |
| RUT240816C02170000 | 2024-06-25 4:06PM EDT | 2024-08-16 | 11.37 | 11.20 | 11.70 | -3.80 | -25.05% | 100 | 57 | 18.35% |
| RUTW240830C02170000 | 2024-06-21 9:43AM EDT | 2024-08-30 | 17.01 | 16.30 | 17.30 | 0.00 | - | 1 | 211 | 18.76% |
| RUT240920C02170000 | 2024-06-24 2:52PM EDT | 2024-09-20 | 30.70 | 24.50 | 25.00 | 0.00 | - | 4 | 28 | 18.98% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 68.18 | 39.40 | 41.00 | 0.00 | - | 51 | 51 | 19.72% |
| RUTW241231C02170000 | 2024-06-25 10:06AM EDT | 2024-12-31 | 66.33 | 141.30 | 147.80 | 0.00 | - | - | 2 | 35.59% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 22.97% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 24.32% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 105.25 | 141.10 | 143.40 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240731P02170000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 110.02 | 141.50 | 144.10 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 161.60 | 164.30 | 0.00 | - | - | 2 | 18.50% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 122.00 | 123.50 | 0.00 | - | 15 | 52 | 0.00% |
| RUTW241129P02170000 | 2024-06-17 10:57AM EDT | 2024-11-29 | 180.74 | 158.90 | 162.20 | 0.00 | - | - | 3 | 11.43% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2025-03-21 | 152.39 | 173.70 | 175.70 | 0.00 | - | 4 | 35 | 11.38% |
© 2024 Yahoo. All rights reserved.