Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1940.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 133.60 | 136.50 | 0.00 | - | 2 | 1 | 42.77% |
| RUTW240614C01940000 | 2024-05-30 11:07AM EDT | 2024-06-14 | 122.61 | 137.10 | 139.90 | 0.00 | - | 1 | 0 | 33.21% |
| RUT240621C01940000 | 2024-05-29 11:50AM EDT | 2024-06-21 | 114.67 | 140.40 | 143.20 | 0.00 | - | 5 | 59 | 29.64% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 143.80 | 146.50 | 0.00 | - | 2 | 62 | 27.78% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 159.30 | 161.80 | 0.00 | - | 66 | 34 | 24.85% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 2024-08-30 | 208.25 | 176.20 | 178.60 | 0.00 | - | - | 1 | 25.30% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 28.29% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01940000 | 2024-05-28 1:52PM EDT | 2024-06-03 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 32.42% |
| RUTW240607P01940000 | 2024-05-31 3:20PM EDT | 2024-06-07 | 0.47 | 0.20 | 0.40 | -0.76 | -61.79% | 17 | 256 | 24.11% |
| RUTW240610P01940000 | 2024-05-23 3:23PM EDT | 2024-06-10 | 3.94 | 0.40 | 0.60 | 0.00 | - | - | 7 | 20.95% |
| RUTW240611P01940000 | 2024-05-31 11:31AM EDT | 2024-06-11 | 1.77 | 0.60 | 0.80 | -0.33 | -15.71% | 1 | 46 | 20.84% |
| RUTW240612P01940000 | 2024-05-29 11:13AM EDT | 2024-06-12 | 3.92 | 1.75 | 2.10 | -1.69 | -30.12% | 5 | 9 | 23.90% |
| RUTW240613P01940000 | 2024-05-30 12:36PM EDT | 2024-06-13 | 4.25 | 2.15 | 2.50 | 0.00 | - | 9 | 9 | 23.78% |
| RUTW240614P01940000 | 2024-05-31 9:46AM EDT | 2024-06-14 | 4.35 | 2.50 | 2.80 | -0.65 | -13.00% | 18 | 452 | 23.45% |
| RUT240621P01940000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 4.71 | 3.90 | 4.20 | -1.56 | -24.88% | 32 | 966 | 20.88% |
| RUTW240628P01940000 | 2024-05-30 3:03PM EDT | 2024-06-28 | 9.65 | 6.10 | 6.60 | 0.00 | - | 20 | 286 | 20.38% |
| RUTW240705P01940000 | 2024-05-30 12:18PM EDT | 2024-07-05 | 11.07 | 7.80 | 8.40 | 0.00 | - | 1 | 5 | 19.55% |
| RUT240719P01940000 | 2024-05-31 1:33PM EDT | 2024-07-19 | 15.40 | 11.80 | 12.30 | -1.17 | -7.06% | 4 | 45 | 18.72% |
| RUTW240731P01940000 | 2024-05-31 3:36PM EDT | 2024-07-31 | 18.91 | 15.30 | 16.30 | -5.09 | -21.21% | 1 | 154 | 18.61% |
| RUT240816P01940000 | 2024-05-31 11:59AM EDT | 2024-08-16 | 25.38 | 19.50 | 20.20 | -3.04 | -10.70% | 3 | 18 | 18.04% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 22.95 | 22.90 | 24.30 | 0.00 | - | - | 1 | 17.95% |
| RUT240920P01940000 | 2024-05-30 10:02AM EDT | 2024-09-20 | 34.40 | 28.10 | 29.00 | 0.00 | - | 20 | 433 | 17.53% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 25.62% |
| RUTW241231P01940000 | 2024-05-28 9:34AM EDT | 2024-12-31 | 52.10 | 51.50 | 54.20 | 0.00 | - | 1 | 1 | 17.52% |
| RUT250321P01940000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 64.60 | 64.00 | 67.20 | 0.00 | - | 1 | 1 | 16.96% |
© 2024 Yahoo. All rights reserved.