Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:24PM EDT. Market open.
Strike:2050.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02050000 | 2024-06-18 2:20PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -1.25 | -97.66% | 515 | 134 | 9.08% |
| RUTW240620C02050000 | 2024-06-18 1:43PM EDT | 2024-06-20 | 3.15 | 2.50 | 2.80 | -0.28 | -8.16% | 17 | 100 | 13.59% |
| RUT240621C02050000 | 2024-06-18 1:35PM EDT | 2024-06-21 | 4.42 | 4.10 | 4.40 | -0.17 | -3.70% | 389 | 16,877 | 14.28% |
| RUTW240624C02050000 | 2024-06-18 1:53PM EDT | 2024-06-24 | 8.28 | 7.40 | 7.80 | +1.01 | +13.89% | 17 | 54 | 14.41% |
| RUTW240625C02050000 | 2024-06-18 10:31AM EDT | 2024-06-25 | 10.40 | 9.20 | 9.60 | +2.28 | +28.08% | 1 | 46 | 15.16% |
| RUTW240626C02050000 | 2024-06-17 3:31PM EDT | 2024-06-26 | 10.77 | 10.80 | 11.20 | -0.83 | -7.16% | 8 | 42 | 15.68% |
| RUTW240627C02050000 | 2024-06-14 10:18AM EDT | 2024-06-27 | 9.75 | 12.60 | 13.00 | 0.00 | - | 2 | 3 | 16.32% |
| RUTW240628C02050000 | 2024-06-18 11:32AM EDT | 2024-06-28 | 15.21 | 15.30 | 15.70 | +0.11 | +0.73% | 4 | 624 | 17.60% |
| RUTW240701C02050000 | 2024-06-14 3:21PM EDT | 2024-07-01 | 12.58 | 17.20 | 17.70 | 0.00 | - | - | 41 | 16.93% |
| RUTW240703C02050000 | 2024-06-17 9:42AM EDT | 2024-07-03 | 12.80 | 19.30 | 20.00 | 0.00 | - | 1 | 0 | 17.25% |
| RUTW240705C02050000 | 2024-06-18 11:19AM EDT | 2024-07-05 | 22.90 | 22.20 | 22.60 | +2.51 | +12.31% | 2 | 312 | 17.75% |
| RUTW240712C02050000 | 2024-06-17 1:16PM EDT | 2024-07-12 | 26.15 | 30.90 | 31.40 | 0.00 | - | 1 | 6 | 19.31% |
| RUT240719C02050000 | 2024-06-18 12:01PM EDT | 2024-07-19 | 36.85 | 35.50 | 36.00 | +3.61 | +10.86% | 32 | 332 | 19.01% |
| RUTW240726C02050000 | 2024-06-18 10:35AM EDT | 2024-07-26 | 42.40 | 41.10 | 41.70 | +3.42 | +8.77% | 6 | 23 | 19.40% |
| RUTW240731C02050000 | 2024-06-17 4:14PM EDT | 2024-07-31 | 42.90 | 44.50 | 45.30 | 0.00 | - | 13 | 19 | 19.56% |
| RUT240816C02050000 | 2024-06-18 11:57AM EDT | 2024-08-16 | 56.86 | 55.40 | 56.00 | +7.08 | +14.22% | 2 | 52 | 20.02% |
| RUTW240830C02050000 | 2024-06-17 12:01PM EDT | 2024-08-30 | 49.64 | 63.90 | 64.80 | 0.00 | - | 14 | 28 | 20.45% |
| RUT240920C02050000 | 2024-06-18 1:43PM EDT | 2024-09-20 | 76.70 | 75.50 | 76.20 | +3.39 | +4.62% | 127 | 6,194 | 20.81% |
| RUTW240930C02050000 | 2024-06-17 4:14PM EDT | 2024-09-30 | 77.15 | 79.70 | 80.90 | 0.00 | - | 2 | 6 | 20.88% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 126.89 | 94.90 | 96.80 | 0.00 | - | 1 | 1 | 21.56% |
| RUT241220C02050000 | 2024-06-14 10:32AM EDT | 2024-12-20 | 105.46 | 120.70 | 121.80 | 0.00 | - | 200 | 2,495 | 22.76% |
| RUTW241231C02050000 | 2024-05-28 2:58PM EDT | 2024-12-31 | 151.50 | 123.70 | 125.90 | 0.00 | - | 1 | 2 | 22.81% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 178.50 | 183.50 | 0.00 | - | 1 | 50 | 27.41% |
| RUT250620C02050000 | 2024-06-13 1:41PM EDT | 2025-06-20 | 189.64 | 182.40 | 191.60 | 0.00 | - | 1 | 58 | 24.78% |
| RUT251219C02050000 | 2024-06-06 3:43PM EDT | 2025-12-19 | 259.03 | 233.50 | 248.40 | 0.00 | - | 1 | 148 | 26.01% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 32.62% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02050000 | 2024-06-18 12:14PM EDT | 2024-06-18 | 17.65 | 20.30 | 22.00 | -11.13 | -38.67% | 1 | 10 | 15.74% |
| RUTW240620P02050000 | 2024-06-14 1:24PM EDT | 2024-06-20 | 48.32 | 22.70 | 24.30 | 0.00 | - | 12 | 10 | 14.22% |
| RUT240621P02050000 | 2024-06-18 12:07PM EDT | 2024-06-21 | 21.79 | 23.60 | 25.10 | -8.11 | -27.12% | 30 | 16,679 | 13.58% |
| RUTW240624P02050000 | 2024-06-17 11:49AM EDT | 2024-06-24 | 55.33 | 26.70 | 28.00 | 0.00 | - | 30 | 43 | 13.42% |
| RUTW240625P02050000 | 2024-06-17 11:07AM EDT | 2024-06-25 | 56.61 | 28.60 | 29.70 | 0.00 | - | 1 | 4 | 14.17% |
| RUTW240626P02050000 | 2024-06-17 3:37PM EDT | 2024-06-26 | 35.72 | 30.00 | 31.10 | 0.00 | - | 53 | 55 | 14.59% |
| RUTW240628P02050000 | 2024-06-18 12:17PM EDT | 2024-06-28 | 32.19 | 33.80 | 34.60 | -7.39 | -18.67% | 1 | 213 | 15.89% |
| RUTW240703P02050000 | 2024-06-12 3:57PM EDT | 2024-07-03 | 24.64 | 37.00 | 37.90 | 0.00 | - | - | 2 | 15.24% |
| RUTW240705P02050000 | 2024-06-17 1:55PM EDT | 2024-07-05 | 45.85 | 39.20 | 40.10 | 0.00 | - | 13 | 52 | 15.65% |
| RUTW240712P02050000 | 2024-06-17 11:27AM EDT | 2024-07-12 | 65.41 | 45.80 | 46.60 | 0.00 | - | 4 | 15 | 16.44% |
| RUT240719P02050000 | 2024-06-18 11:04AM EDT | 2024-07-19 | 51.57 | 48.30 | 49.00 | -0.36 | -0.69% | 51 | 1,165 | 15.56% |
| RUTW240726P02050000 | 2024-06-17 2:27PM EDT | 2024-07-26 | 55.30 | 51.40 | 52.30 | 0.00 | - | 5 | 7 | 15.36% |
| RUTW240731P02050000 | 2024-06-18 11:29AM EDT | 2024-07-31 | 56.80 | 54.60 | 55.30 | -2.41 | -4.07% | 1 | 242 | 15.55% |
| RUT240816P02050000 | 2024-06-18 11:39AM EDT | 2024-08-16 | 62.53 | 61.40 | 62.00 | -19.58 | -23.85% | 5 | 735 | 15.38% |
| RUTW240830P02050000 | 2024-06-18 1:58PM EDT | 2024-08-30 | 65.37 | 65.90 | 66.80 | -19.98 | -23.41% | 5 | 236 | 15.18% |
| RUT240920P02050000 | 2024-06-18 1:31PM EDT | 2024-09-20 | 73.10 | 73.00 | 73.60 | -3.10 | -4.07% | 126 | 6,245 | 15.06% |
| RUTW240930P02050000 | 2024-06-14 9:50AM EDT | 2024-09-30 | 83.70 | 75.80 | 76.90 | 0.00 | - | 1 | 17 | 15.08% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2024-10-31 | 64.50 | 82.80 | 84.40 | 0.00 | - | 183 | 386 | 14.78% |
| RUT241220P02050000 | 2024-06-17 10:55AM EDT | 2024-12-20 | 114.76 | 97.80 | 98.80 | 0.00 | - | 7 | 3,954 | 15.14% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 99.00 | 101.20 | 0.00 | - | 4 | 18 | 15.11% |
| RUT250321P02050000 | 2024-06-18 12:50PM EDT | 2025-03-21 | 112.60 | 112.60 | 113.90 | -5.50 | -4.66% | 9 | 125 | 14.55% |
| RUTW250331P02050000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 106.22 | 113.30 | 116.70 | 0.00 | - | 6 | 2 | 14.68% |
| RUT250620P02050000 | 2024-06-17 2:27PM EDT | 2025-06-20 | 128.86 | 124.70 | 129.10 | 0.00 | - | 1 | 203 | 14.50% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 154.00 | 170.00 | 0.00 | - | 50 | 331 | 15.98% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 13.87% |
© 2024 Yahoo. All rights reserved.