Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2065.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02065000 | 2024-05-31 4:03PM EDT | 2024-06-03 | 11.31 | 11.50 | 13.00 | +3.61 | +46.88% | 24 | 18 | 16.76% |
| RUTW240604C02065000 | 2024-05-31 3:36PM EDT | 2024-06-04 | 8.23 | 14.70 | 16.30 | -4.06 | -33.03% | 3 | 1 | 18.16% |
| RUTW240605C02065000 | 2024-05-31 1:10PM EDT | 2024-06-05 | 10.28 | 17.10 | 18.30 | -3.22 | -23.85% | 2 | 4 | 18.07% |
| RUTW240606C02065000 | 2024-05-31 11:02AM EDT | 2024-06-06 | 12.70 | 19.00 | 20.30 | -6.47 | -33.75% | 6 | 5 | 18.25% |
| RUTW240607C02065000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 21.55 | 23.70 | 25.00 | +2.60 | +13.72% | 53 | 21 | 21.13% |
| RUTW240611C02065000 | 2024-05-28 3:25PM EDT | 2024-06-11 | 25.96 | 26.80 | 28.20 | 0.00 | - | 5 | 5 | 18.72% |
| RUTW240614C02065000 | 2024-05-30 12:01PM EDT | 2024-06-14 | 33.00 | 36.60 | 37.90 | 0.00 | - | 4 | 21 | 22.66% |
| RUT240621C02065000 | 2024-05-31 1:32PM EDT | 2024-06-21 | 39.63 | 41.40 | 42.30 | +4.63 | +13.23% | 124 | 401 | 20.55% |
| RUT240719C02065000 | 2024-05-31 2:41PM EDT | 2024-07-19 | 54.40 | 61.60 | 62.80 | -3.60 | -6.21% | 3 | 27 | 20.13% |
| RUT240816C02065000 | 2024-05-29 2:29PM EDT | 2024-08-16 | 61.51 | 78.80 | 80.40 | 0.00 | - | 33 | 37 | 20.68% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02065000 | 2024-05-31 3:52PM EDT | 2024-06-03 | 6.14 | 3.60 | 4.20 | -7.96 | -56.45% | 31 | 2 | 10.55% |
| RUTW240604P02065000 | 2024-05-31 4:01PM EDT | 2024-06-04 | 6.72 | 6.30 | 6.90 | -9.45 | -58.44% | 10 | 7 | 12.35% |
| RUTW240605P02065000 | 2024-05-28 9:56AM EDT | 2024-06-05 | 13.76 | 8.50 | 9.10 | 0.00 | - | 3 | 3 | 13.30% |
| RUTW240606P02065000 | 2024-05-29 10:45AM EDT | 2024-06-06 | 32.35 | 10.40 | 10.90 | 0.00 | - | 6 | 6 | 13.78% |
| RUTW240607P02065000 | 2024-05-31 3:52PM EDT | 2024-06-07 | 17.62 | 14.30 | 14.90 | -10.15 | -36.55% | 2 | 63 | 16.40% |
| RUTW240610P02065000 | 2024-05-28 9:41AM EDT | 2024-06-10 | 19.18 | 15.60 | 16.40 | 0.00 | - | 16 | 44 | 14.56% |
| RUTW240611P02065000 | 2024-05-28 4:14PM EDT | 2024-06-11 | 23.65 | 16.90 | 17.70 | 0.00 | - | 4 | 4 | 14.77% |
| RUTW240614P02065000 | 2024-05-30 11:20AM EDT | 2024-06-14 | 35.06 | 25.70 | 26.70 | 0.00 | - | 5 | 11 | 18.76% |
| RUT240621P02065000 | 2024-05-31 3:28PM EDT | 2024-06-21 | 35.50 | 28.40 | 29.00 | -4.50 | -11.25% | 66 | 614 | 16.32% |
| RUTW240705P02065000 | 2024-05-30 1:45PM EDT | 2024-07-05 | 42.40 | 35.70 | 36.70 | 0.00 | - | 2 | 25 | 15.58% |
| RUT240719P02065000 | 2024-05-30 10:17AM EDT | 2024-07-19 | 47.04 | 41.70 | 42.60 | -4.96 | -9.54% | 4 | 226 | 15.09% |
| RUT240816P02065000 | 2024-05-31 1:33PM EDT | 2024-08-16 | 60.90 | 52.20 | 53.20 | -8.91 | -12.76% | 2 | 35 | 14.81% |
© 2024 Yahoo. All rights reserved.