Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:2020.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02020000 | 2024-06-17 1:55PM EDT | 2024-06-17 | 3.20 | 3.40 | 3.70 | -0.49 | -13.46% | 1,377 | 29 | 11.23% |
| RUTW240618C02020000 | 2024-06-17 1:32PM EDT | 2024-06-18 | 6.52 | 9.30 | 9.80 | -0.47 | -6.72% | 42 | 21 | 18.25% |
| RUTW240620C02020000 | 2024-06-17 1:52PM EDT | 2024-06-20 | 13.00 | 13.70 | 14.30 | +2.30 | +21.50% | 45 | 19 | 18.26% |
| RUT240621C02020000 | 2024-06-17 1:17PM EDT | 2024-06-21 | 12.76 | 15.50 | 16.00 | +0.36 | +2.90% | 42 | 1,145 | 18.13% |
| RUTW240624C02020000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 15.60 | 19.20 | 19.80 | 0.00 | - | - | 3 | 17.53% |
| RUTW240625C02020000 | 2024-06-14 10:37AM EDT | 2024-06-25 | 15.55 | 21.40 | 22.00 | 0.00 | - | - | 8 | 18.26% |
| RUTW240626C02020000 | 2024-06-14 10:17AM EDT | 2024-06-26 | 18.94 | 22.90 | 23.50 | 0.00 | - | 5 | 35 | 18.45% |
| RUTW240627C02020000 | 2024-06-17 12:40PM EDT | 2024-06-27 | 19.23 | 24.40 | 25.00 | -2.77 | -12.59% | 2 | 2 | 18.67% |
| RUTW240628C02020000 | 2024-06-17 10:02AM EDT | 2024-06-28 | 18.60 | 26.90 | 27.50 | -3.33 | -15.18% | 20 | 131 | 19.59% |
| RUTW240705C02020000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 28.48 | 34.10 | 34.70 | 0.00 | - | 28 | 55 | 19.48% |
| RUTW240712C02020000 | 2024-06-14 10:05AM EDT | 2024-07-12 | 36.65 | 42.40 | 43.30 | 0.00 | - | 4 | 8 | 20.66% |
| RUT240719C02020000 | 2024-06-17 1:55PM EDT | 2024-07-19 | 47.50 | 47.20 | 47.90 | +7.30 | +26.32% | 16 | 416 | 20.24% |
| RUTW240731C02020000 | 2024-06-14 9:56AM EDT | 2024-07-31 | 53.27 | 55.90 | 56.80 | 0.00 | - | 1 | 6 | 20.48% |
| RUTW240802C02020000 | 2024-06-14 10:10AM EDT | 2024-08-02 | 50.90 | 58.80 | 59.80 | 0.00 | - | - | 5 | 21.08% |
| RUT240816C02020000 | 2024-06-17 10:17AM EDT | 2024-08-16 | 56.44 | 66.90 | 67.90 | -1.83 | -3.14% | 15 | 18 | 20.96% |
| RUT240920C02020000 | 2024-06-17 12:55PM EDT | 2024-09-20 | 76.00 | 86.60 | 87.50 | -48.05 | -38.73% | 17 | 20 | 21.46% |
| RUTW240930C02020000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 138.69 | 91.20 | 92.40 | 0.00 | - | - | 0 | 21.55% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2024-10-31 | 144.39 | 106.40 | 108.60 | 0.00 | - | 12 | 6 | 22.24% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 33.50% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02020000 | 2024-06-17 1:52PM EDT | 2024-06-17 | 4.25 | 3.60 | 3.90 | -14.49 | -77.32% | 50 | 74 | 6.24% |
| RUTW240618P02020000 | 2024-06-17 1:23PM EDT | 2024-06-18 | 11.95 | 9.20 | 9.50 | -9.70 | -44.80% | 42 | 52 | 13.98% |
| RUTW240620P02020000 | 2024-06-17 12:24PM EDT | 2024-06-20 | 22.21 | 13.20 | 13.60 | -5.70 | -20.42% | 18 | 21 | 14.77% |
| RUT240621P02020000 | 2024-06-17 1:00PM EDT | 2024-06-21 | 17.57 | 14.30 | 14.80 | -7.23 | -29.15% | 32 | 1,881 | 14.48% |
| RUTW240624P02020000 | 2024-06-14 11:49AM EDT | 2024-06-24 | 31.94 | 17.50 | 18.00 | 0.00 | - | 3 | 3 | 14.14% |
| RUTW240625P02020000 | 2024-06-11 4:09PM EDT | 2024-06-25 | 27.31 | 19.10 | 19.70 | 0.00 | - | - | 3 | 14.68% |
| RUTW240626P02020000 | 2024-06-13 10:43AM EDT | 2024-06-26 | 19.30 | 20.80 | 21.40 | 0.00 | - | 12 | 19 | 15.20% |
| RUTW240627P02020000 | 2024-06-13 11:08AM EDT | 2024-06-27 | 19.70 | 22.30 | 22.90 | 0.00 | - | 9 | 23 | 15.57% |
| RUTW240628P02020000 | 2024-06-17 11:04AM EDT | 2024-06-28 | 38.46 | 25.00 | 25.40 | +3.33 | +9.48% | 7 | 189 | 16.62% |
| RUTW240701P02020000 | 2024-06-14 2:29PM EDT | 2024-07-01 | 36.35 | 26.30 | 26.90 | -1.47 | -3.89% | 1 | 1 | 15.78% |
| RUTW240703P02020000 | 2024-06-14 12:49PM EDT | 2024-07-03 | 40.13 | 27.90 | 28.70 | 0.00 | - | 7 | 22 | 15.86% |
| RUTW240705P02020000 | 2024-06-17 11:00AM EDT | 2024-07-05 | 43.76 | 30.00 | 30.60 | +3.48 | +8.64% | 7 | 104 | 16.04% |
| RUTW240712P02020000 | 2024-06-17 12:33PM EDT | 2024-07-12 | 41.66 | 36.30 | 36.90 | -6.64 | -13.75% | 4 | 213 | 16.65% |
| RUT240719P02020000 | 2024-06-17 12:47PM EDT | 2024-07-19 | 44.81 | 39.30 | 39.80 | -2.69 | -5.66% | 27 | 813 | 15.97% |
| RUTW240726P02020000 | 2024-06-17 11:15AM EDT | 2024-07-26 | 54.56 | 42.50 | 43.10 | +3.38 | +6.60% | 1 | 6 | 15.75% |
| RUTW240731P02020000 | 2024-06-17 10:38AM EDT | 2024-07-31 | 58.45 | 45.50 | 46.20 | +3.55 | +6.47% | 11 | 169 | 15.94% |
| RUTW240802P02020000 | 2024-06-13 12:57PM EDT | 2024-08-02 | 42.11 | 46.50 | 47.20 | 0.00 | - | 2 | 2 | 15.95% |
| RUT240816P02020000 | 2024-06-17 10:56AM EDT | 2024-08-16 | 64.85 | 52.00 | 52.60 | +5.50 | +9.27% | 19 | 354 | 15.64% |
| RUTW240830P02020000 | 2024-06-14 10:00AM EDT | 2024-08-30 | 62.00 | 56.80 | 57.80 | 0.00 | - | 1 | 13 | 15.53% |
| RUT240920P02020000 | 2024-06-17 12:54PM EDT | 2024-09-20 | 74.00 | 64.00 | 64.60 | +7.75 | +11.70% | 18 | 153 | 15.38% |
| RUTW240930P02020000 | 2024-06-11 2:22PM EDT | 2024-09-30 | 64.14 | 66.80 | 68.10 | 0.00 | - | 1 | 11 | 15.44% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 73.50 | 76.60 | 0.00 | - | 1 | 1 | 12.74% |
© 2024 Yahoo. All rights reserved.