Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:2085.00
CallsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617C02085000 | 2024-06-17 12:05PM EDT | 2024-06-17 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 11 | 15 | 23.73% |
| RUTW240618C02085000 | 2024-06-17 12:50PM EDT | 2024-06-18 | 0.06 | 0.05 | 0.20 | -0.27 | -81.82% | 10 | 11 | 20.09% |
| RUTW240620C02085000 | 2024-06-17 2:13PM EDT | 2024-06-20 | 0.85 | 0.45 | 0.70 | +0.38 | +80.85% | 2 | 28 | 17.58% |
| RUT240621C02085000 | 2024-06-17 10:52AM EDT | 2024-06-21 | 0.20 | 0.95 | 1.10 | -0.20 | -50.00% | 3 | 680 | 17.26% |
| RUTW240624C02085000 | 2024-06-17 2:13PM EDT | 2024-06-24 | 2.50 | 1.90 | 2.10 | +1.19 | +90.84% | 32 | 25 | 15.92% |
| RUTW240626C02085000 | 2024-06-17 11:06AM EDT | 2024-06-26 | 1.53 | 3.20 | 3.50 | -6.86 | -81.76% | 2 | 25 | 16.44% |
| RUTW240627C02085000 | 2024-06-12 10:16AM EDT | 2024-06-27 | 33.59 | 4.20 | 4.50 | 0.00 | - | - | 1 | 16.97% |
| RUTW240628C02085000 | 2024-06-17 12:24PM EDT | 2024-06-28 | 3.60 | 5.60 | 6.00 | -1.55 | -30.10% | 50 | 16 | 17.92% |
| RUTW240705C02085000 | 2024-06-17 10:58AM EDT | 2024-07-05 | 6.07 | 10.30 | 10.70 | -2.16 | -26.25% | 30 | 37 | 17.87% |
| RUTW240712C02085000 | 2024-06-12 10:35AM EDT | 2024-07-12 | 50.07 | 16.90 | 17.30 | 0.00 | - | 5 | 14 | 19.09% |
| RUT240719C02085000 | 2024-06-17 2:11PM EDT | 2024-07-19 | 22.03 | 20.60 | 21.00 | +4.13 | +23.07% | 3 | 408 | 18.72% |
| RUT240816C02085000 | 2024-06-07 9:45AM EDT | 2024-08-16 | 48.00 | 37.70 | 38.20 | 0.00 | - | 12 | 14 | 19.50% |
PutsforJune 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240617P02085000 | 2024-06-17 2:46PM EDT | 2024-06-17 | 63.84 | 62.40 | 64.20 | -15.24 | -19.27% | 4 | 4 | 28.32% |
| RUTW240618P02085000 | 2024-06-12 2:27PM EDT | 2024-06-18 | 26.80 | 61.50 | 63.70 | 0.00 | - | - | 2 | 0.00% |
| RUTW240620P02085000 | 2024-06-13 9:56AM EDT | 2024-06-20 | 47.96 | 62.00 | 64.10 | 0.00 | - | 1 | 1 | 12.89% |
| RUT240621P02085000 | 2024-06-17 1:50PM EDT | 2024-06-21 | 66.82 | 61.40 | 63.50 | -4.67 | -6.53% | 100 | 610 | 0.00% |
| RUTW240624P02085000 | 2024-06-17 1:31PM EDT | 2024-06-24 | 71.08 | 62.30 | 64.40 | +10.36 | +17.06% | 2 | 1 | 11.22% |
| RUTW240626P02085000 | 2024-06-13 9:49AM EDT | 2024-06-26 | 47.69 | 63.00 | 65.20 | 0.00 | - | 2 | 5 | 12.45% |
| RUTW240628P02085000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 70.37 | 65.30 | 67.20 | -13.89 | -16.48% | 100 | 107 | 14.62% |
| RUTW240705P02085000 | 2024-05-31 10:33AM EDT | 2024-07-05 | 55.10 | 68.20 | 69.70 | 0.00 | - | 1 | 1 | 13.99% |
| RUTW240712P02085000 | 2024-06-13 12:13PM EDT | 2024-07-12 | 70.42 | 72.40 | 73.90 | 0.00 | - | 2 | 2 | 14.79% |
| RUT240719P02085000 | 2024-06-17 3:12PM EDT | 2024-07-19 | 74.97 | 74.50 | 75.80 | -13.50 | -15.26% | 66 | 182 | 14.16% |
| RUTW240726P02085000 | 2024-06-14 3:24PM EDT | 2024-07-26 | 90.50 | 77.00 | 78.10 | 0.00 | - | 3 | 6 | 13.95% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 97.00 | 98.50 | 0.00 | - | 10 | 10 | 18.31% |
© 2024 Yahoo. All rights reserved.