Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1400.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 631.03 | 625.00 | 630.20 | 0.00 | - | 6 | 9 | 173.49% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 656.60 | 661.60 | 0.00 | - | 1 | 12 | 46.19% |
| RUT250321C01400000 | 2024-06-06 12:54PM EDT | 2025-03-21 | 695.15 | 671.20 | 677.70 | 0.00 | - | - | 1 | 42.71% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 39.63% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 29.90% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01400000 | 2024-06-07 1:56PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 4,038 | 107.03% |
| RUTW240628P01400000 | 2024-06-05 3:06PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 622 | 68.16% |
| RUTW240705P01400000 | 2024-06-07 11:15AM EDT | 2024-07-05 | 0.20 | 0.00 | 0.15 | 0.00 | - | 23 | 23 | 55.18% |
| RUTW240712P01400000 | 2024-06-17 3:16PM EDT | 2024-07-12 | 0.27 | 0.10 | 0.30 | 0.00 | - | 1 | 11 | 51.22% |
| RUT240719P01400000 | 2024-06-10 3:15PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 161 | 47.97% |
| RUTW240726P01400000 | 2024-06-10 11:05AM EDT | 2024-07-26 | 0.47 | 0.30 | 0.50 | 0.00 | - | - | 10 | 45.22% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 47.96% |
| RUT240816P01400000 | 2024-06-11 10:15AM EDT | 2024-08-16 | 0.95 | 0.80 | 1.00 | 0.00 | - | 8 | 8 | 39.66% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-06-18 4:10PM EDT | 2024-09-20 | 1.92 | 1.80 | 2.05 | +0.14 | +7.87% | 1 | 1,245 | 34.83% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 47.88% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.20 | 3.90 | 0.00 | - | 10 | 10 | 32.27% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.60 | 6.10 | 0.00 | - | 5 | 5 | 31.76% |
| RUT241220P01400000 | 2024-06-14 3:37PM EDT | 2024-12-20 | 6.73 | 6.10 | 6.60 | 0.00 | - | 1 | 2,792 | 30.37% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 36.76% |
| RUT250321P01400000 | 2024-06-18 12:55PM EDT | 2025-03-21 | 10.10 | 10.00 | 10.70 | +0.60 | +6.32% | 50 | 1 | 27.50% |
| RUT250620P01400000 | 2024-06-17 10:15AM EDT | 2025-06-20 | 15.80 | 9.00 | 19.00 | 0.00 | - | 12 | 375 | 27.35% |
| RUT251219P01400000 | 2024-06-11 2:47PM EDT | 2025-12-19 | 23.20 | 19.00 | 29.00 | 0.00 | - | 10 | 4,046 | 25.11% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.24% |
© 2024 Yahoo. All rights reserved.