Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
CallsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C02110000 | 2024-05-31 4:01PM EDT | 2024-06-03 | 0.13 | 0.05 | 0.25 | -0.99 | -88.39% | 83 | 39 | 13.75% |
| RUTW240604C02110000 | 2024-05-31 3:51PM EDT | 2024-06-04 | 0.51 | 0.65 | 0.95 | -1.46 | -74.11% | 59 | 41 | 14.69% |
| RUTW240605C02110000 | 2024-05-31 10:49AM EDT | 2024-06-05 | 1.40 | 1.50 | 1.85 | -0.49 | -25.93% | 2 | 12 | 15.15% |
| RUTW240606C02110000 | 2024-05-31 12:56PM EDT | 2024-06-06 | 1.52 | 2.55 | 2.95 | -2.07 | -57.66% | 6 | 10 | 15.66% |
| RUTW240607C02110000 | 2024-05-31 1:01PM EDT | 2024-06-07 | 3.80 | 5.50 | 6.00 | -1.24 | -24.60% | 17 | 485 | 18.61% |
| RUTW240610C02110000 | 2024-05-31 12:29PM EDT | 2024-06-10 | 4.05 | 6.70 | 7.20 | -2.06 | -33.72% | 5 | 44 | 16.43% |
| RUTW240611C02110000 | 2024-05-28 11:02AM EDT | 2024-06-11 | 10.79 | 7.80 | 8.30 | 0.00 | - | 6 | 6 | 16.61% |
| RUTW240612C02110000 | 2024-05-31 3:12PM EDT | 2024-06-12 | 10.90 | 13.60 | 14.50 | -3.96 | -26.65% | 2 | 1 | 20.98% |
| RUTW240614C02110000 | 2024-05-31 3:55PM EDT | 2024-06-14 | 15.24 | 16.00 | 16.80 | +6.88 | +82.30% | 151 | 44 | 20.95% |
| RUT240621C02110000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 19.35 | 19.90 | 20.40 | +0.35 | +1.84% | 5 | 1,294 | 18.94% |
| RUTW240628C02110000 | 2024-05-31 3:22PM EDT | 2024-06-28 | 21.12 | 24.90 | 25.80 | +6.63 | +45.76% | 1 | 28 | 18.88% |
| RUT240719C02110000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 36.70 | 38.30 | 39.10 | +6.47 | +21.40% | 2 | 285 | 18.79% |
| RUTW240731C02110000 | 2024-05-29 2:20PM EDT | 2024-07-31 | 33.50 | 45.40 | 46.90 | 0.00 | - | 4 | 7 | 19.20% |
| RUT240816C02110000 | 2024-05-24 3:00PM EDT | 2024-08-16 | 53.00 | 54.80 | 55.90 | 0.00 | - | 15 | 16 | 19.49% |
| RUTW240830C02110000 | 2024-05-30 12:25PM EDT | 2024-08-30 | 60.10 | 62.30 | 64.00 | 0.00 | - | 12 | 13 | 19.91% |
| RUT240920C02110000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 71.77 | 72.80 | 73.90 | 0.00 | - | 142 | 110 | 20.12% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 121.50 | 124.60 | 0.00 | - | 1 | 4 | 22.57% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 152.50 | 156.40 | 0.00 | - | - | 5 | 23.54% |
PutsforJune 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P02110000 | 2024-05-31 12:20PM EDT | 2024-06-03 | 62.02 | 35.10 | 38.30 | -7.07 | -10.23% | 2 | 5 | 0.00% |
| RUTW240604P02110000 | 2024-05-31 10:51AM EDT | 2024-06-04 | 56.55 | 35.30 | 38.70 | -11.77 | -17.23% | 1 | 1 | 0.00% |
| RUTW240607P02110000 | 2024-05-31 9:51AM EDT | 2024-06-07 | 43.24 | 39.90 | 42.20 | -8.55 | -16.51% | 1 | 42 | 13.25% |
| RUTW240610P02110000 | 2024-05-29 11:22AM EDT | 2024-06-10 | 70.68 | 40.70 | 43.20 | 0.00 | - | 1 | 2 | 12.16% |
| RUTW240614P02110000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 54.48 | 49.50 | 51.20 | -9.46 | -14.80% | 11 | 25 | 16.94% |
| RUT240621P02110000 | 2024-05-30 12:48PM EDT | 2024-06-21 | 66.97 | 51.30 | 52.50 | +6.96 | +11.60% | 1 | 1,107 | 14.45% |
| RUTW240628P02110000 | 2024-05-30 3:52PM EDT | 2024-06-28 | 71.41 | 55.00 | 56.70 | 0.00 | - | 4 | 48 | 14.56% |
| RUT240719P02110000 | 2024-05-31 3:58PM EDT | 2024-07-19 | 67.10 | 62.70 | 63.90 | -18.32 | -21.45% | 3 | 81 | 13.54% |
| RUTW240731P02110000 | 2024-05-23 3:22PM EDT | 2024-07-31 | 76.22 | 67.00 | 68.70 | -11.50 | -13.11% | 1 | 55 | 13.63% |
| RUT240816P02110000 | 2024-05-29 1:14PM EDT | 2024-08-16 | 94.31 | 72.40 | 73.70 | 0.00 | - | 2 | 26 | 13.50% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 76.10 | 77.70 | 0.00 | - | 2 | 18 | 13.42% |
| RUT240920P02110000 | 2024-05-31 12:00PM EDT | 2024-09-20 | 95.90 | 82.20 | 83.30 | +8.42 | +9.63% | 1 | 206 | 13.35% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 84.90 | 86.70 | 0.00 | - | - | 10 | 13.51% |
| RUTW241231P02110000 | 2024-05-28 3:36PM EDT | 2024-12-31 | 114.10 | 107.40 | 110.80 | 0.00 | - | 2 | 4 | 14.06% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 119.70 | 123.30 | 0.00 | - | 3 | 12 | 13.69% |
© 2024 Yahoo. All rights reserved.