Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
CallsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240626C02200000 | 2024-06-24 11:07AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 53.91% |
| RUTW240628C02200000 | 2024-06-24 2:41PM EDT | 2024-06-28 | 0.16 | 0.00 | 0.15 | 0.00 | - | 3 | 1,243 | 37.35% |
| RUTW240701C02200000 | 2024-06-20 9:43AM EDT | 2024-07-01 | 0.50 | 0.10 | 0.30 | 0.00 | - | - | 1 | 28.78% |
| RUTW240703C02200000 | 2024-06-18 3:30PM EDT | 2024-07-03 | 0.74 | 0.10 | 0.45 | 0.00 | - | 20 | 35 | 26.33% |
| RUTW240705C02200000 | 2024-06-24 9:42AM EDT | 2024-07-05 | 0.50 | 0.30 | 0.50 | 0.00 | - | 4 | 141 | 23.90% |
| RUTW240711C02200000 | 2024-06-21 10:43AM EDT | 2024-07-11 | 1.04 | 0.65 | 0.90 | 0.00 | - | 1 | 1 | 20.69% |
| RUTW240712C02200000 | 2024-06-25 1:50PM EDT | 2024-07-12 | 0.95 | 0.80 | 1.00 | -0.55 | -36.67% | 29 | 293 | 20.42% |
| RUT240719C02200000 | 2024-06-25 3:31PM EDT | 2024-07-19 | 1.40 | 1.30 | 1.50 | -0.85 | -37.78% | 7 | 5,078 | 18.45% |
| RUTW240726C02200000 | 2024-06-25 11:08AM EDT | 2024-07-26 | 2.67 | 2.25 | 2.60 | -1.05 | -28.23% | 2 | 70 | 18.09% |
| RUTW240731C02200000 | 2024-06-25 10:28AM EDT | 2024-07-31 | 4.01 | 3.20 | 3.60 | 0.00 | - | 1 | 345 | 18.02% |
| RUTW240802C02200000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 4.22 | 4.00 | 4.40 | -0.78 | -15.60% | 4 | 12 | 18.39% |
| RUT240816C02200000 | 2024-06-25 1:04PM EDT | 2024-08-16 | 7.44 | 7.40 | 7.80 | -2.62 | -26.04% | 33 | 76 | 18.26% |
| RUTW240830C02200000 | 2024-06-10 12:37PM EDT | 2024-08-30 | 17.21 | 11.40 | 12.30 | 0.00 | - | 5 | 444 | 18.61% |
| RUT240920C02200000 | 2024-06-24 11:00AM EDT | 2024-09-20 | 24.02 | 18.30 | 18.80 | 0.00 | - | 162 | 6,093 | 18.79% |
| RUTW240930C02200000 | 2024-06-24 10:44AM EDT | 2024-09-30 | 26.50 | 21.00 | 21.80 | 0.00 | - | 14 | 129 | 18.82% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2024-10-31 | 35.35 | 31.40 | 33.00 | 0.00 | - | 1 | 12 | 19.47% |
| RUTW241129C02200000 | 2024-06-24 4:04PM EDT | 2024-11-29 | 48.97 | 43.90 | 46.40 | 0.00 | - | 183 | 233 | 20.63% |
| RUT241220C02200000 | 2024-06-25 9:52AM EDT | 2024-12-20 | 53.14 | 52.20 | 53.30 | -3.56 | -6.28% | 100 | 8,040 | 20.79% |
| RUTW241231C02200000 | 2024-06-21 3:58PM EDT | 2024-12-31 | 56.29 | 54.70 | 56.80 | 0.00 | - | 26 | 466 | 20.86% |
| RUT250321C02200000 | 2024-06-06 12:21PM EDT | 2025-03-21 | 98.09 | 81.80 | 83.20 | 0.00 | - | 38 | 163 | 21.64% |
| RUTW250331C02200000 | 2024-06-10 10:17AM EDT | 2025-03-31 | 89.30 | 84.40 | 86.40 | 0.00 | - | 1 | 12 | 21.73% |
| RUT250620C02200000 | 2024-06-05 3:33PM EDT | 2025-06-20 | 134.49 | 107.60 | 113.10 | 0.00 | - | 120 | 522 | 22.62% |
| RUT251219C02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 169.22 | 155.00 | 171.00 | 0.00 | - | 60 | 1,850 | 24.44% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 238.00 | 262.00 | 0.00 | - | 230 | 535 | 26.07% |
PutsforJune 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240628P02200000 | 2024-06-06 9:42AM EDT | 2024-06-28 | 138.13 | 175.10 | 178.40 | 0.00 | - | 3 | 386 | 46.36% |
| RUTW240705P02200000 | 2024-06-14 9:30AM EDT | 2024-07-05 | 182.71 | 173.50 | 176.40 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240719P02200000 | 2024-06-12 9:43AM EDT | 2024-07-19 | 118.46 | 170.30 | 172.70 | 0.00 | - | 2 | 793 | 0.00% |
| RUTW240731P02200000 | 2024-06-18 9:45AM EDT | 2024-07-31 | 169.47 | 169.30 | 171.90 | 0.00 | - | 1 | 38 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 179.35 | 168.80 | 171.30 | 0.00 | - | - | 2 | 0.00% |
| RUT240816P02200000 | 2024-06-24 12:13PM EDT | 2024-08-16 | 158.47 | 169.40 | 171.90 | 0.00 | - | 28 | 30 | 0.00% |
| RUTW240830P02200000 | 2024-06-06 9:42AM EDT | 2024-08-30 | 142.08 | 169.20 | 171.80 | 0.00 | - | 3 | 5 | 0.00% |
| RUT240920P02200000 | 2024-06-12 9:43AM EDT | 2024-09-20 | 129.46 | 171.20 | 173.20 | 0.00 | - | 2 | 217 | 0.00% |
| RUTW240930P02200000 | 2024-06-24 9:57AM EDT | 2024-09-30 | 161.43 | 172.70 | 174.90 | 0.00 | - | 1 | 53 | 0.00% |
| RUTW241031P02200000 | 2024-06-20 11:04AM EDT | 2024-10-31 | 171.50 | 173.80 | 176.70 | 0.00 | - | 1 | 16 | 0.00% |
| RUT241220P02200000 | 2024-06-24 12:13PM EDT | 2024-12-20 | 175.12 | 182.80 | 184.80 | 0.00 | - | 28 | 1,844 | 9.67% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 5.43% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 191.20 | 193.30 | 0.00 | - | 6 | 72 | 10.03% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 203.10 | 207.90 | 0.00 | - | 10 | 216 | 11.21% |
| RUT251219P02200000 | 2024-06-10 11:33AM EDT | 2025-12-19 | 218.19 | 208.00 | 232.00 | 0.00 | - | 60 | 682 | 12.06% |
© 2024 Yahoo. All rights reserved.