Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:2040.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02040000 | 2024-06-17 3:07PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | -0.70 | -93.33% | 253 | 194 | 9.35% |
| RUTW240618C02040000 | 2024-06-17 2:50PM EDT | 2024-06-18 | 2.82 | 2.60 | 2.90 | +0.56 | +24.78% | 105 | 31 | 16.03% |
| RUTW240620C02040000 | 2024-06-17 3:02PM EDT | 2024-06-20 | 5.95 | 5.70 | 6.10 | +1.73 | +41.00% | 40 | 16 | 16.06% |
| RUT240621C02040000 | 2024-06-17 2:45PM EDT | 2024-06-21 | 7.96 | 7.40 | 7.80 | +2.26 | +39.65% | 60 | 1,520 | 16.43% |
| RUTW240624C02040000 | 2024-06-17 3:00PM EDT | 2024-06-24 | 10.97 | 10.90 | 11.30 | +3.56 | +48.04% | 12 | 40 | 16.20% |
| RUTW240625C02040000 | 2024-06-17 9:58AM EDT | 2024-06-25 | 8.33 | 12.50 | 12.90 | -1.47 | -15.00% | 3 | 4 | 16.63% |
| RUTW240626C02040000 | 2024-06-13 10:37AM EDT | 2024-06-26 | 22.50 | 14.20 | 14.70 | 0.00 | - | 2 | 3 | 17.20% |
| RUTW240628C02040000 | 2024-06-14 10:55AM EDT | 2024-06-28 | 14.77 | 18.40 | 18.80 | 0.00 | - | 1 | 280 | 18.63% |
| RUTW240705C02040000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 25.42 | 25.00 | 25.50 | +5.39 | +26.91% | 1 | 33 | 18.54% |
| RUTW240712C02040000 | 2024-06-17 1:16PM EDT | 2024-07-12 | 30.25 | 33.60 | 34.20 | +3.20 | +11.83% | 1 | 23 | 19.96% |
| RUT240719C02040000 | 2024-06-17 1:37PM EDT | 2024-07-19 | 35.54 | 38.10 | 38.60 | +3.84 | +12.11% | 2 | 104 | 19.55% |
| RUTW240731C02040000 | 2024-06-14 1:00PM EDT | 2024-07-31 | 39.85 | 47.00 | 47.70 | 0.00 | - | 1 | 11 | 19.98% |
| RUTW240802C02040000 | 2024-06-14 10:10AM EDT | 2024-08-02 | 41.62 | 49.40 | 50.10 | 0.00 | - | - | 5 | 20.38% |
| RUT240816C02040000 | 2024-06-17 3:16PM EDT | 2024-08-16 | 57.79 | 57.80 | 58.50 | +8.76 | +17.87% | 57 | 20 | 20.45% |
| RUTW240830C02040000 | 2024-06-04 10:27AM EDT | 2024-08-30 | 84.00 | 65.90 | 67.20 | 0.00 | - | 12 | 0 | 20.82% |
| RUT240920C02040000 | 2024-06-17 3:06PM EDT | 2024-09-20 | 77.00 | 77.40 | 78.20 | +8.24 | +11.98% | 51 | 544 | 21.07% |
| RUTW240930C02040000 | 2024-06-13 10:24AM EDT | 2024-09-30 | 89.73 | 81.70 | 82.70 | 0.00 | - | 1 | 8 | 21.08% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2024-10-31 | 130.73 | 97.30 | 98.70 | 0.00 | - | 25 | 23 | 21.78% |
| RUTW241231C02040000 | 2024-06-04 12:40PM EDT | 2024-12-31 | 138.33 | 125.40 | 127.50 | 0.00 | - | 1 | 1 | 22.97% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02040000 | 2024-06-17 3:14PM EDT | 2024-06-17 | 17.64 | 17.20 | 19.00 | -16.58 | -48.45% | 79 | 71 | 0.00% |
| RUTW240618P02040000 | 2024-06-14 2:27PM EDT | 2024-06-18 | 38.60 | 19.60 | 21.10 | 0.00 | - | 11 | 12 | 13.45% |
| RUTW240620P02040000 | 2024-06-17 11:56AM EDT | 2024-06-20 | 42.96 | 22.40 | 23.70 | +2.74 | +6.81% | 66 | 10 | 13.70% |
| RUT240621P02040000 | 2024-06-17 12:17PM EDT | 2024-06-21 | 39.63 | 23.30 | 24.50 | -0.74 | -1.83% | 10 | 1,267 | 13.29% |
| RUTW240624P02040000 | 2024-06-14 11:08AM EDT | 2024-06-24 | 42.13 | 26.50 | 27.60 | 0.00 | - | 1 | 3 | 13.49% |
| RUTW240626P02040000 | 2024-06-13 9:45AM EDT | 2024-06-26 | 20.80 | 29.40 | 30.40 | 0.00 | - | 1 | 6 | 14.37% |
| RUTW240627P02040000 | 2024-06-13 2:08PM EDT | 2024-06-27 | 27.11 | 31.00 | 31.90 | 0.00 | - | 7 | 5 | 14.85% |
| RUTW240628P02040000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 33.68 | 33.50 | 34.30 | -12.34 | -26.81% | 8 | 130 | 15.95% |
| RUTW240701P02040000 | 2024-06-14 11:57AM EDT | 2024-07-01 | 51.27 | 34.70 | 35.70 | 0.00 | - | - | 1 | 15.16% |
| RUTW240703P02040000 | 2024-06-13 10:04AM EDT | 2024-07-03 | 29.20 | 36.70 | 37.70 | 0.00 | - | 2 | 2 | 15.44% |
| RUTW240705P02040000 | 2024-06-17 11:00AM EDT | 2024-07-05 | 56.42 | 38.40 | 39.10 | +5.14 | +10.02% | 8 | 54 | 15.39% |
| RUTW240712P02040000 | 2024-06-17 2:42PM EDT | 2024-07-12 | 45.24 | 45.10 | 45.80 | -11.10 | -19.70% | 2 | 123 | 16.35% |
| RUT240719P02040000 | 2024-06-17 3:09PM EDT | 2024-07-19 | 48.73 | 47.60 | 48.10 | -9.64 | -16.52% | 76 | 1,135 | 15.48% |
| RUTW240726P02040000 | 2024-06-12 3:27PM EDT | 2024-07-26 | 35.46 | 51.10 | 51.70 | 0.00 | - | 12 | 13 | 15.43% |
| RUTW240731P02040000 | 2024-06-17 2:00PM EDT | 2024-07-31 | 54.91 | 53.60 | 54.40 | -9.84 | -15.20% | 5 | 496 | 15.51% |
| RUT240816P02040000 | 2024-06-17 3:16PM EDT | 2024-08-16 | 60.80 | 60.50 | 61.00 | -10.38 | -14.58% | 42 | 238 | 15.35% |
| RUTW240830P02040000 | 2024-06-13 2:25PM EDT | 2024-08-30 | 57.61 | 64.90 | 66.00 | 0.00 | - | 1 | 7 | 15.22% |
| RUT240920P02040000 | 2024-06-17 3:06PM EDT | 2024-09-20 | 73.00 | 72.20 | 72.80 | -8.95 | -10.92% | 50 | 636 | 15.10% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2024-09-30 | 57.35 | 75.20 | 76.20 | 0.00 | - | 1 | 1 | 15.16% |
| RUTW241231P02040000 | 2024-05-28 9:32AM EDT | 2024-12-31 | 78.60 | 97.80 | 99.90 | 0.00 | - | 1 | 39 | 15.09% |
| RUT250321P02040000 | 2024-05-28 9:33AM EDT | 2025-03-21 | 93.30 | 111.60 | 112.90 | 0.00 | - | 1 | 1 | 14.59% |
© 2024 Yahoo. All rights reserved.