Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01900000 | 2024-06-17 10:33AM EDT | 2024-06-21 | 96.88 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240628C01900000 | 2024-06-17 2:52PM EDT | 2024-06-28 | 126.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240705C01900000 | 2024-06-13 1:39PM EDT | 2024-07-05 | 141.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240712C01900000 | 2024-06-11 10:09AM EDT | 2024-07-12 | 126.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C01900000 | 2024-06-17 10:36AM EDT | 2024-07-19 | 114.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240726C01900000 | 2024-06-10 11:51AM EDT | 2024-07-26 | 148.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 185.10 | 188.30 | 0.00 | - | 1 | 4 | 43.25% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 2024-08-02 | 157.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240816C01900000 | 2024-06-11 12:34PM EDT | 2024-08-16 | 152.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C01900000 | 2024-06-11 11:17AM EDT | 2024-08-30 | 157.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920C01900000 | 2024-06-11 12:34PM EDT | 2024-09-20 | 169.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240930C01900000 | 2024-06-10 11:20AM EDT | 2024-09-30 | 177.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT241220C01900000 | 2024-06-11 12:33PM EDT | 2024-12-20 | 210.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 201.00 | 204.30 | 0.00 | - | 1 | 1 | 23.44% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 25.00% |
| RUT251219C01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 329.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P01900000 | 2024-06-13 3:52PM EDT | 2024-06-18 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW240620P01900000 | 2024-06-14 12:36PM EDT | 2024-06-20 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RUT240621P01900000 | 2024-06-17 3:50PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 12.50% |
| RUTW240624P01900000 | 2024-06-17 9:33AM EDT | 2024-06-24 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240625P01900000 | 2024-06-17 2:08PM EDT | 2024-06-25 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240626P01900000 | 2024-06-13 2:30PM EDT | 2024-06-26 | 1.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RUTW240628P01900000 | 2024-06-17 3:45PM EDT | 2024-06-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 6.25% |
| RUTW240703P01900000 | 2024-06-17 4:14PM EDT | 2024-07-03 | 3.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RUTW240705P01900000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW240712P01900000 | 2024-06-17 10:24AM EDT | 2024-07-12 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUT240719P01900000 | 2024-06-17 3:41PM EDT | 2024-07-19 | 8.58 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| RUTW240726P01900000 | 2024-06-14 11:00AM EDT | 2024-07-26 | 14.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240731P01900000 | 2024-06-17 3:44PM EDT | 2024-07-31 | 13.27 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUT240816P01900000 | 2024-06-17 2:09PM EDT | 2024-08-16 | 17.74 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| RUTW240830P01900000 | 2024-06-17 3:26PM EDT | 2024-08-30 | 22.47 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUT240920P01900000 | 2024-06-17 3:22PM EDT | 2024-09-20 | 28.60 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 3.13% |
| RUTW240930P01900000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 31.77 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RUTW241031P01900000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 31.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 2024-11-29 | 37.61 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 1.56% |
| RUT241220P01900000 | 2024-06-13 3:35PM EDT | 2024-12-20 | 45.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01900000 | 2024-06-12 4:00PM EDT | 2024-12-31 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT250321P01900000 | 2024-06-11 3:48PM EDT | 2025-03-21 | 64.30 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| RUTW250331P01900000 | 2024-06-13 10:16AM EDT | 2025-03-31 | 62.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250620P01900000 | 2024-06-17 1:43PM EDT | 2025-06-20 | 81.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT251219P01900000 | 2024-06-13 11:15AM EDT | 2025-12-19 | 102.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 15.39% |
© 2024 Yahoo. All rights reserved.