Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Strike:2025.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02025000 | 2024-06-17 3:59PM EDT | 2024-06-17 | 0.06 | 0.00 | 0.35 | -2.51 | -97.67% | 909 | 29 | 3.19% |
| RUTW240618C02025000 | 2024-06-17 3:59PM EDT | 2024-06-18 | 7.30 | 7.00 | 7.60 | +2.10 | +40.38% | 77 | 7 | 15.09% |
| RUTW240620C02025000 | 2024-06-17 3:45PM EDT | 2024-06-20 | 11.38 | 11.20 | 11.90 | +2.98 | +35.48% | 33 | 9 | 15.79% |
| RUT240621C02025000 | 2024-06-17 3:50PM EDT | 2024-06-21 | 13.63 | 13.70 | 14.30 | +3.23 | +31.06% | 86 | 386 | 16.67% |
| RUTW240624C02025000 | 2024-06-17 3:47PM EDT | 2024-06-24 | 17.20 | 17.50 | 18.10 | -36.21 | -67.80% | 32 | 1 | 16.36% |
| RUTW240625C02025000 | 2024-06-11 2:44PM EDT | 2024-06-25 | 33.31 | 19.30 | 19.90 | 0.00 | - | - | 20 | 16.85% |
| RUTW240626C02025000 | 2024-06-17 3:29PM EDT | 2024-06-26 | 22.00 | 21.10 | 21.90 | +6.30 | +40.13% | 2 | 26 | 17.49% |
| RUTW240628C02025000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 20.00 | 25.40 | 26.00 | 0.00 | - | 20 | 20 | 18.77% |
| RUTW240703C02025000 | 2024-06-13 9:42AM EDT | 2024-07-03 | 46.87 | 29.30 | 30.60 | 0.00 | - | 4 | 4 | 18.41% |
| RUTW240705C02025000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 26.10 | 32.50 | 33.30 | 0.00 | - | 1 | 7 | 18.88% |
| RUTW240712C02025000 | 2024-06-13 11:12AM EDT | 2024-07-12 | 47.15 | 41.40 | 42.10 | 0.00 | - | 1 | 3 | 20.23% |
| RUT240719C02025000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 34.10 | 45.90 | 46.40 | -4.50 | -11.66% | 3 | 38 | 19.73% |
| RUT240816C02025000 | 2024-06-17 12:45PM EDT | 2024-08-16 | 57.52 | 65.90 | 66.50 | +0.95 | +1.68% | 30 | 1,229 | 20.60% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02025000 | 2024-06-17 3:58PM EDT | 2024-06-17 | 2.60 | 2.75 | 10.00 | -21.50 | -89.21% | 63 | 75 | 19.93% |
| RUTW240618P02025000 | 2024-06-17 4:05PM EDT | 2024-06-18 | 10.42 | 9.50 | 10.50 | -13.88 | -57.12% | 813 | 33 | 14.94% |
| RUTW240620P02025000 | 2024-06-17 2:11PM EDT | 2024-06-20 | 12.90 | 14.00 | 14.90 | -16.15 | -55.59% | 6 | 12 | 15.80% |
| RUT240621P02025000 | 2024-06-17 2:40PM EDT | 2024-06-21 | 15.31 | 15.30 | 15.90 | -9.13 | -37.36% | 47 | 521 | 15.19% |
| RUTW240624P02025000 | 2024-06-14 11:51AM EDT | 2024-06-24 | 34.73 | 18.70 | 19.50 | 0.00 | - | 7 | 28 | 15.03% |
| RUTW240625P02025000 | 2024-06-11 2:44PM EDT | 2024-06-25 | 27.97 | 20.40 | 21.10 | 0.00 | - | - | 20 | 15.44% |
| RUTW240626P02025000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 33.85 | 21.90 | 22.60 | 0.00 | - | 1 | 5 | 15.77% |
| RUTW240627P02025000 | 2024-06-13 11:21AM EDT | 2024-06-27 | 23.80 | 23.40 | 24.20 | 0.00 | - | 28 | 28 | 16.18% |
| RUTW240628P02025000 | 2024-06-17 3:48PM EDT | 2024-06-28 | 27.15 | 26.00 | 26.60 | +4.45 | +19.60% | 5 | 66 | 17.13% |
| RUTW240703P02025000 | 2024-06-14 9:32AM EDT | 2024-07-03 | 35.62 | 28.70 | 30.30 | 0.00 | - | 2 | 8 | 16.52% |
| RUTW240705P02025000 | 2024-06-14 10:56AM EDT | 2024-07-05 | 41.92 | 31.00 | 31.80 | 0.00 | - | 2 | 25 | 16.44% |
| RUTW240712P02025000 | 2024-06-12 2:02PM EDT | 2024-07-12 | 21.32 | 37.90 | 38.80 | 0.00 | - | 8 | 34 | 17.31% |
| RUT240719P02025000 | 2024-06-17 2:06PM EDT | 2024-07-19 | 39.91 | 40.70 | 41.60 | -9.98 | -20.00% | 3 | 352 | 16.52% |
| RUTW240726P02025000 | 2024-06-14 3:35PM EDT | 2024-07-26 | 53.57 | 44.10 | 45.10 | 0.00 | - | 1 | 2 | 16.32% |
| RUT240816P02025000 | 2024-06-17 12:45PM EDT | 2024-08-16 | 60.02 | 53.80 | 54.50 | -3.00 | -4.76% | 35 | 235 | 16.07% |
© 2024 Yahoo. All rights reserved.