Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2095.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02095000 | 2024-05-31 4:13PM EDT | 2024-06-03 | 0.67 | 0.65 | 0.95 | -2.40 | -78.18% | 305 | 112 | 12.70% |
| RUTW240604C02095000 | 2024-05-31 4:03PM EDT | 2024-06-04 | 2.47 | 2.45 | 2.95 | -0.16 | -6.08% | 48 | 35 | 14.98% |
| RUTW240605C02095000 | 2024-05-31 10:21AM EDT | 2024-06-05 | 4.10 | 4.20 | 4.60 | -1.31 | -24.21% | 10 | 15 | 15.59% |
| RUTW240606C02095000 | 2024-05-31 12:56PM EDT | 2024-06-06 | 3.05 | 5.80 | 6.30 | -1.25 | -29.07% | 3 | 10 | 16.15% |
| RUTW240607C02095000 | 2024-05-31 1:01PM EDT | 2024-06-07 | 6.35 | 9.70 | 10.40 | -0.97 | -13.25% | 1 | 15 | 19.22% |
| RUTW240610C02095000 | 2024-05-31 12:04PM EDT | 2024-06-10 | 6.94 | 11.10 | 11.80 | -11.56 | -62.49% | 1 | 29 | 16.89% |
| RUTW240614C02095000 | 2024-05-30 3:56PM EDT | 2024-06-14 | 19.80 | 21.70 | 22.50 | +1.74 | +9.63% | 2 | 10 | 21.35% |
| RUT240621C02095000 | 2024-05-31 4:11PM EDT | 2024-06-21 | 25.54 | 26.00 | 26.50 | +3.84 | +17.70% | 34 | 970 | 19.35% |
| RUTW240628C02095000 | 2024-05-30 3:01PM EDT | 2024-06-28 | 27.51 | 31.30 | 32.30 | 0.00 | - | 1 | 1 | 19.30% |
| RUTW240705C02095000 | 2024-05-31 3:50PM EDT | 2024-07-05 | 33.60 | 35.80 | 36.80 | +3.92 | +13.21% | 7 | 4 | 19.02% |
| RUT240719C02095000 | 2024-05-30 3:56PM EDT | 2024-07-19 | 40.14 | 45.30 | 46.20 | 0.00 | - | 2 | 86 | 19.18% |
| RUT240816C02095000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 60.40 | 62.20 | 63.40 | 0.00 | - | 5 | 7 | 19.83% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02095000 | 2024-05-22 9:34AM EDT | 2024-06-03 | 20.80 | 20.60 | 23.90 | 0.00 | - | - | 15 | 0.00% |
| RUTW240604P02095000 | 2024-05-23 10:34AM EDT | 2024-06-04 | 37.69 | 22.00 | 25.30 | 0.00 | - | - | 3 | 8.53% |
| RUTW240606P02095000 | 2024-05-22 2:43PM EDT | 2024-06-06 | 33.81 | 26.10 | 28.10 | 0.00 | - | - | 0 | 12.02% |
| RUTW240607P02095000 | 2024-05-30 12:51PM EDT | 2024-06-07 | 40.26 | 29.50 | 31.30 | 0.00 | - | 6 | 75 | 14.89% |
| RUTW240610P02095000 | 2024-05-24 9:36AM EDT | 2024-06-10 | 45.26 | 30.50 | 32.40 | 0.00 | - | 2 | 3 | 13.17% |
| RUTW240614P02095000 | 2024-05-30 3:53PM EDT | 2024-06-14 | 55.06 | 40.40 | 41.90 | 0.00 | - | 2 | 6 | 17.67% |
| RUT240621P02095000 | 2024-05-29 1:58PM EDT | 2024-06-21 | 64.32 | 42.60 | 43.40 | 0.00 | - | 6 | 925 | 15.07% |
| RUT240719P02095000 | 2024-05-31 3:52PM EDT | 2024-07-19 | 60.04 | 54.90 | 55.90 | -6.86 | -10.25% | 1 | 175 | 14.05% |
| RUT240816P02095000 | 2024-05-22 2:36PM EDT | 2024-08-16 | 67.10 | 65.10 | 66.20 | 0.00 | - | 1 | 1 | 13.95% |
© 2024 Yahoo. All rights reserved.