Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618C02070000 | 2024-06-17 4:03PM EDT | 2024-06-18 | 0.15 | 0.10 | 0.30 | -0.32 | -68.09% | 239 | 25 | 23.88% |
| RUTW240620C02070000 | 2024-06-17 3:49PM EDT | 2024-06-20 | 1.05 | 1.10 | 1.45 | -0.11 | -9.48% | 20 | 33 | 19.15% |
| RUT240621C02070000 | 2024-06-17 2:45PM EDT | 2024-06-21 | 2.08 | 1.85 | 2.15 | +0.78 | +60.00% | 104 | 2,054 | 18.45% |
| RUTW240624C02070000 | 2024-06-17 3:00PM EDT | 2024-06-24 | 3.57 | 3.50 | 4.00 | +0.69 | +23.96% | 23 | 25 | 16.94% |
| RUTW240625C02070000 | 2024-06-17 2:25PM EDT | 2024-06-25 | 5.00 | 4.60 | 5.10 | +1.46 | +41.24% | 4 | 5 | 17.29% |
| RUTW240626C02070000 | 2024-06-14 2:13PM EDT | 2024-06-26 | 5.55 | 5.60 | 6.20 | +1.25 | +29.07% | 1 | 29 | 17.56% |
| RUTW240627C02070000 | 2024-06-14 1:05PM EDT | 2024-06-27 | 6.02 | 6.80 | 7.40 | +0.40 | +7.12% | 1 | 3 | 17.91% |
| RUTW240628C02070000 | 2024-06-17 4:07PM EDT | 2024-06-28 | 9.05 | 8.80 | 9.30 | +2.35 | +35.07% | 20 | 91 | 18.85% |
| RUTW240701C02070000 | 2024-06-17 2:07PM EDT | 2024-07-01 | 11.27 | 10.20 | 10.80 | +3.27 | +40.88% | 13 | 1 | 17.90% |
| RUTW240703C02070000 | 2024-06-14 9:48AM EDT | 2024-07-03 | 8.70 | 11.80 | 13.20 | -2.72 | -23.82% | 1 | 2 | 18.47% |
| RUTW240705C02070000 | 2024-06-17 1:07PM EDT | 2024-07-05 | 11.96 | 14.30 | 15.00 | +0.53 | +4.64% | 42 | 34 | 18.59% |
| RUTW240712C02070000 | 2024-06-14 9:30AM EDT | 2024-07-12 | 20.50 | 21.70 | 22.50 | 0.00 | - | 1 | 4 | 19.77% |
| RUT240719C02070000 | 2024-06-17 3:01PM EDT | 2024-07-19 | 25.54 | 25.90 | 26.50 | +5.19 | +25.50% | 21 | 126 | 19.29% |
| RUTW240726C02070000 | 2024-06-11 10:43AM EDT | 2024-07-26 | 31.35 | 30.70 | 31.50 | 0.00 | - | - | 2 | 19.49% |
| RUTW240731C02070000 | 2024-06-14 2:35PM EDT | 2024-07-31 | 27.93 | 33.70 | 34.90 | 0.00 | - | 9 | 26 | 19.63% |
| RUT240816C02070000 | 2024-06-17 11:41AM EDT | 2024-08-16 | 33.40 | 44.00 | 44.80 | -3.95 | -10.58% | 12 | 50 | 19.96% |
| RUTW240830C02070000 | 2024-06-07 11:50AM EDT | 2024-08-30 | 60.70 | 51.50 | 53.10 | 0.00 | - | 24 | 15 | 20.32% |
| RUT240920C02070000 | 2024-06-12 2:47PM EDT | 2024-09-20 | 87.20 | 62.80 | 63.60 | 0.00 | - | 81 | 1,310 | 20.53% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 66.80 | 68.20 | 0.00 | - | 2 | 3 | 20.60% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 114.79 | 81.50 | 83.80 | 0.00 | - | 1 | 2 | 21.30% |
| RUT250321C02070000 | 2024-06-10 9:30AM EDT | 2025-03-21 | 137.34 | 140.10 | 142.20 | 0.00 | - | 1 | 8 | 23.25% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240618P02070000 | 2024-06-17 1:24PM EDT | 2024-06-18 | 56.28 | 44.50 | 51.40 | -8.42 | -13.01% | 3 | 5 | 42.47% |
| RUT240621P02070000 | 2024-06-17 2:18PM EDT | 2024-06-21 | 46.22 | 45.70 | 51.00 | -18.76 | -28.87% | 13 | 2,138 | 20.40% |
| RUTW240624P02070000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 50.36 | 47.50 | 52.30 | -14.67 | -22.56% | 1 | 2 | 17.39% |
| RUTW240625P02070000 | 2024-06-14 9:51AM EDT | 2024-06-25 | 59.49 | 48.20 | 53.00 | 0.00 | - | 1 | 0 | 17.17% |
| RUTW240626P02070000 | 2024-06-14 10:07AM EDT | 2024-06-26 | 66.54 | 50.50 | 52.60 | 0.00 | - | 1 | 28 | 15.71% |
| RUTW240628P02070000 | 2024-06-17 3:40PM EDT | 2024-06-28 | 53.42 | 53.50 | 55.40 | -16.70 | -23.82% | 16 | 166 | 17.09% |
| RUTW240703P02070000 | 2024-06-14 12:49PM EDT | 2024-07-03 | 74.22 | 55.50 | 58.00 | 0.00 | - | 7 | 17 | 16.17% |
| RUTW240705P02070000 | 2024-06-14 3:53PM EDT | 2024-07-05 | 71.98 | 57.10 | 58.80 | 0.00 | - | 10 | 43 | 15.80% |
| RUTW240712P02070000 | 2024-06-17 9:32AM EDT | 2024-07-12 | 81.17 | 62.80 | 64.40 | +48.70 | +149.98% | 2 | 26 | 16.55% |
| RUT240719P02070000 | 2024-06-17 3:22PM EDT | 2024-07-19 | 64.89 | 64.90 | 66.30 | -13.29 | -17.00% | 21 | 659 | 15.53% |
| RUTW240726P02070000 | 2024-06-13 12:52PM EDT | 2024-07-26 | 62.06 | 67.60 | 69.10 | 0.00 | - | 1 | 1 | 15.26% |
| RUTW240731P02070000 | 2024-06-17 1:47PM EDT | 2024-07-31 | 73.54 | 69.70 | 71.60 | -10.19 | -12.17% | 14 | 308 | 15.34% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2024-08-02 | 66.19 | 71.20 | 72.60 | 0.00 | - | 1 | 1 | 15.38% |
| RUT240816P02070000 | 2024-06-17 3:35PM EDT | 2024-08-16 | 75.72 | 76.20 | 77.40 | -11.59 | -13.27% | 7 | 145 | 15.05% |
| RUTW240830P02070000 | 2024-06-14 11:36AM EDT | 2024-08-30 | 91.14 | 79.90 | 81.70 | 0.00 | - | 3 | 4 | 14.80% |
| RUT240920P02070000 | 2024-06-12 2:47PM EDT | 2024-09-20 | 64.30 | 86.90 | 88.00 | 0.00 | - | 114 | 1,290 | 14.67% |
| RUTW240930P02070000 | 2024-06-14 2:52PM EDT | 2024-09-30 | 101.35 | 89.70 | 91.20 | 0.00 | - | 2 | 9 | 14.72% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 95.10 | 97.40 | 0.00 | - | 1 | 7 | 11.83% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 11.79% |
© 2024 Yahoo. All rights reserved.