Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:2300.00
CallsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02300000 | 2024-06-17 2:07PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 1 | 1,337 | 41.60% |
| RUTW240628C02300000 | 2024-06-18 2:57PM EDT | 2024-06-28 | 0.11 | 0.05 | 0.15 | +0.01 | +10.00% | 20 | 183 | 27.98% |
| RUTW240703C02300000 | 2024-06-13 10:00AM EDT | 2024-07-03 | 0.32 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 24.59% |
| RUTW240705C02300000 | 2024-06-18 12:01PM EDT | 2024-07-05 | 0.29 | 0.20 | 0.30 | -0.01 | -3.33% | 6 | 64 | 23.68% |
| RUTW240712C02300000 | 2024-06-18 12:50PM EDT | 2024-07-12 | 0.60 | 0.55 | 0.70 | +0.28 | +87.50% | 5 | 16 | 22.44% |
| RUT240719C02300000 | 2024-06-18 1:12PM EDT | 2024-07-19 | 1.00 | 0.95 | 1.10 | +0.20 | +25.00% | 61 | 650 | 21.22% |
| RUTW240731C02300000 | 2024-06-14 10:14AM EDT | 2024-07-31 | 1.63 | 1.85 | 2.05 | 0.00 | - | 2 | 655 | 20.07% |
| RUT240816C02300000 | 2024-06-18 2:09PM EDT | 2024-08-16 | 4.00 | 3.60 | 3.90 | +0.60 | +17.65% | 14 | 501 | 19.45% |
| RUTW240830C02300000 | 2024-06-17 1:13PM EDT | 2024-08-30 | 4.77 | 5.40 | 6.00 | 0.00 | - | 16 | 25 | 19.27% |
| RUT240920C02300000 | 2024-06-17 10:20AM EDT | 2024-09-20 | 7.07 | 9.20 | 9.50 | 0.00 | - | 5 | 681 | 19.06% |
| RUTW240930C02300000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 13.93 | 10.70 | 11.20 | 0.00 | - | 7 | 406 | 18.96% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2024-10-31 | 23.42 | 17.00 | 18.10 | 0.00 | - | - | 45 | 19.23% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2024-11-29 | 26.79 | 25.90 | 27.50 | 0.00 | - | 15 | 15 | 20.15% |
| RUT241220C02300000 | 2024-06-14 10:45AM EDT | 2024-12-20 | 27.32 | 31.50 | 32.30 | 0.00 | - | 202 | 1,360 | 20.16% |
| RUTW241231C02300000 | 2024-06-14 10:03AM EDT | 2024-12-31 | 29.84 | 33.60 | 34.70 | 0.00 | - | 100 | 232 | 20.14% |
| RUT250321C02300000 | 2024-06-17 3:25PM EDT | 2025-03-21 | 53.90 | 54.30 | 55.50 | 0.00 | - | 5 | 2,679 | 20.74% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 55.90 | 58.90 | 0.00 | - | 1 | 1 | 20.94% |
| RUT250620C02300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 94.37 | 78.00 | 80.40 | 0.00 | - | 1 | 732 | 21.54% |
| RUT251219C02300000 | 2024-06-12 2:48PM EDT | 2025-12-19 | 147.46 | 124.60 | 128.80 | 0.00 | - | 106 | 2,388 | 22.88% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 29.43% |
PutsforJune 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-05-30 3:10PM EDT | 2024-06-28 | 236.30 | 269.80 | 272.30 | 0.00 | - | 1 | 45 | 0.00% |
| RUT240719P02300000 | 2024-06-04 1:08PM EDT | 2024-07-19 | 256.53 | 263.90 | 266.20 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 282.00 | 285.90 | 0.00 | - | 1 | 1 | 30.03% |
| RUT240816P02300000 | 2024-06-05 10:21AM EDT | 2024-08-16 | 243.11 | 258.60 | 260.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 0.00% |
| RUTW240930P02300000 | 2024-06-07 3:12PM EDT | 2024-09-30 | 255.05 | 254.40 | 257.10 | 0.00 | - | 1 | 6 | 0.00% |
| RUT241220P02300000 | 2024-06-06 2:17PM EDT | 2024-12-20 | 237.93 | 253.50 | 255.60 | 0.00 | - | 1 | 65 | 0.00% |
| RUTW241231P02300000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 238.24 | 253.10 | 256.00 | 0.00 | - | - | 1 | 0.00% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 219.40 | 223.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02300000 | 2024-06-17 11:38AM EDT | 2025-06-20 | 278.70 | 253.20 | 263.80 | 0.00 | - | 1 | 7 | 0.00% |
| RUT251219P02300000 | 2024-05-24 10:00AM EDT | 2025-12-19 | 251.00 | 267.90 | 275.50 | 0.00 | - | 1 | 1,785 | 5.72% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 10.87% |
© 2024 Yahoo. All rights reserved.