Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:53AM EDT. Market open.
Callsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702C01685000 | 2024-06-28 9:42AM EDT | 1,685.00 | 376.30 | 340.00 | 342.20 | 0.00 | - | 5 | 5 | 79.69% |
| RUTW240702C01705000 | 2024-06-28 9:42AM EDT | 1,705.00 | 358.00 | 319.40 | 321.70 | 0.00 | - | 1 | 1 | 104.15% |
| RUTW240702C01710000 | 2024-06-28 9:42AM EDT | 1,710.00 | 352.90 | 314.40 | 316.70 | 0.00 | - | 41 | 41 | 102.59% |
| RUTW240702C01730000 | 2024-06-28 9:42AM EDT | 1,730.00 | 331.70 | 295.30 | 297.50 | 0.00 | - | 1 | 1 | 88.67% |
| RUTW240702C01735000 | 2024-06-28 9:42AM EDT | 1,735.00 | 326.80 | 289.70 | 292.20 | 0.00 | - | 2 | 2 | 103.30% |
| RUTW240702C01740000 | 2024-06-28 9:42AM EDT | 1,740.00 | 322.70 | 285.10 | 287.30 | 0.00 | - | 1 | 1 | 77.15% |
| RUTW240702C01765000 | 2024-06-28 9:42AM EDT | 1,765.00 | 296.50 | 260.00 | 262.40 | 0.00 | - | 1 | 1 | 70.61% |
| RUTW240702C01770000 | 2024-06-28 9:42AM EDT | 1,770.00 | 292.80 | 254.70 | 257.30 | 0.00 | - | 63 | 63 | 93.07% |
| RUTW240702C01785000 | 2024-06-28 9:42AM EDT | 1,785.00 | 276.30 | 239.70 | 242.10 | 0.00 | - | 121 | 121 | 85.64% |
| RUTW240702C01930000 | 2024-06-27 9:36AM EDT | 1,930.00 | 90.74 | 95.10 | 97.40 | 0.00 | - | - | 1 | 40.59% |
| RUTW240702C01995000 | 2024-06-26 1:32PM EDT | 1,995.00 | 28.37 | 30.90 | 32.90 | 0.00 | - | - | 10 | 18.63% |
| RUTW240702C02000000 | 2024-06-28 12:06PM EDT | 2,000.00 | 48.03 | 26.40 | 28.20 | 0.00 | - | 11 | 11 | 17.37% |
| RUTW240702C02005000 | 2024-06-28 12:06PM EDT | 2,005.00 | 43.24 | 22.10 | 23.80 | 0.00 | - | 3 | 2 | 16.62% |
| RUTW240702C02010000 | 2024-07-01 9:37AM EDT | 2,010.00 | 40.78 | 18.40 | 19.80 | +15.52 | +61.44% | 2 | 13 | 16.32% |
| RUTW240702C02015000 | 2024-06-24 10:00AM EDT | 2,015.00 | 37.88 | 14.80 | 16.00 | 0.00 | - | 1 | 0 | 15.84% |
| RUTW240702C02020000 | 2024-06-28 11:58AM EDT | 2,020.00 | 32.15 | 11.60 | 12.30 | 0.00 | - | 7 | 20 | 14.96% |
| RUTW240702C02025000 | 2024-06-28 11:58AM EDT | 2,025.00 | 8.34 | 9.00 | 9.60 | -19.52 | -70.06% | 1 | 15 | 15.13% |
| RUTW240702C02030000 | 2024-07-01 11:50AM EDT | 2,030.00 | 6.90 | 6.90 | 7.20 | -18.64 | -72.98% | 12 | 18 | 15.07% |
| RUTW240702C02035000 | 2024-07-01 11:53AM EDT | 2,035.00 | 4.93 | 4.80 | 5.10 | -11.17 | -69.38% | 20 | 8 | 14.77% |
| RUTW240702C02040000 | 2024-07-01 11:53AM EDT | 2,040.00 | 3.38 | 3.30 | 3.50 | -20.12 | -85.62% | 3 | 38 | 14.59% |
| RUTW240702C02045000 | 2024-07-01 11:46AM EDT | 2,045.00 | 1.83 | 2.25 | 2.50 | -6.27 | -77.41% | 45 | 43 | 14.90% |
| RUTW240702C02050000 | 2024-07-01 11:23AM EDT | 2,050.00 | 1.48 | 1.40 | 1.60 | -7.08 | -82.71% | 99 | 91 | 14.74% |
| RUTW240702C02055000 | 2024-07-01 11:38AM EDT | 2,055.00 | 0.74 | 0.85 | 1.10 | -7.47 | -90.99% | 26 | 35 | 15.06% |
| RUTW240702C02060000 | 2024-07-01 10:58AM EDT | 2,060.00 | 1.20 | 0.55 | 0.75 | -3.55 | -74.74% | 16 | 19 | 15.39% |
| RUTW240702C02065000 | 2024-07-01 11:25AM EDT | 2,065.00 | 0.48 | 0.30 | 0.45 | -2.37 | -83.16% | 27 | 31 | 15.33% |
| RUTW240702C02070000 | 2024-07-01 11:04AM EDT | 2,070.00 | 0.51 | 0.20 | 0.35 | -1.22 | -70.52% | 21 | 33 | 16.11% |
| RUTW240702C02075000 | 2024-07-01 9:41AM EDT | 2,075.00 | 0.34 | 0.15 | 0.25 | -1.68 | -83.17% | 6 | 50 | 16.60% |
| RUTW240702C02080000 | 2024-07-01 10:28AM EDT | 2,080.00 | 0.22 | 0.10 | 0.20 | -1.24 | -82.12% | 27 | 34 | 17.38% |
| RUTW240702C02085000 | 2024-07-01 11:18AM EDT | 2,085.00 | 0.15 | 0.10 | 0.20 | -0.80 | -84.21% | 12 | 81 | 18.70% |
| RUTW240702C02090000 | 2024-07-01 11:18AM EDT | 2,090.00 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 6 | 35 | 19.21% |
| RUTW240702C02095000 | 2024-07-01 11:38AM EDT | 2,095.00 | 0.10 | 0.05 | 0.20 | -0.40 | -80.00% | 18 | 59 | 21.34% |
| RUTW240702C02100000 | 2024-07-01 10:00AM EDT | 2,100.00 | 0.34 | 0.05 | 0.15 | -0.04 | -10.53% | 12 | 31 | 21.73% |
| RUTW240702C02105000 | 2024-06-28 10:18AM EDT | 2,105.00 | 0.94 | 0.05 | 0.15 | 0.00 | - | 3 | 35 | 22.97% |
| RUTW240702C02110000 | 2024-06-28 11:38AM EDT | 2,110.00 | 0.08 | 0.00 | 0.15 | -0.34 | -80.95% | 2 | 23 | 24.22% |
| RUTW240702C02115000 | 2024-06-27 2:56PM EDT | 2,115.00 | 0.53 | 0.00 | 0.15 | 0.00 | - | - | 13 | 25.44% |
| RUTW240702C02120000 | 2024-06-28 10:12AM EDT | 2,120.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 26.61% |
| RUTW240702C02125000 | 2024-06-24 10:01AM EDT | 2,125.00 | 1.52 | 0.00 | 0.15 | 0.00 | - | - | 10 | 27.83% |
| RUTW240702C02130000 | 2024-06-28 9:45AM EDT | 2,130.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 2 | 38 | 27.64% |
| RUTW240702C02135000 | 2024-06-28 3:10PM EDT | 2,135.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 5 | 28.76% |
| RUTW240702C02140000 | 2024-06-18 10:17AM EDT | 2,140.00 | 2.36 | 0.00 | 0.10 | 0.00 | - | - | 21 | 29.88% |
| RUTW240702C02145000 | 2024-07-01 10:26AM EDT | 2,145.00 | 0.05 | 0.00 | 0.05 | -0.11 | -68.75% | 5 | 68 | 28.71% |
| RUTW240702C02160000 | 2024-06-21 11:53AM EDT | 2,160.00 | 0.53 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 34.28% |
| RUTW240702C02185000 | 2024-06-25 12:42PM EDT | 2,185.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | - | 2 | 36.91% |
| RUTW240702C02190000 | 2024-06-20 11:26AM EDT | 2,190.00 | 0.63 | 0.00 | 0.05 | 0.00 | - | - | 1 | 37.89% |
| RUTW240702C02195000 | 2024-06-26 2:21PM EDT | 2,195.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 14 | 43.80% |
| RUTW240702C02210000 | 2024-06-28 11:09AM EDT | 2,210.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 41.99% |
| RUTW240702C02240000 | 2024-06-20 11:26AM EDT | 2,240.00 | 0.33 | 0.00 | 0.15 | 0.00 | - | - | 1 | 53.42% |
| RUTW240702C02250000 | 2024-06-27 1:27PM EDT | 2,250.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 49.61% |
| RUTW240702C02265000 | 2024-06-27 2:56PM EDT | 2,265.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 52.54% |
| RUTW240702C02275000 | 2024-06-27 10:38AM EDT | 2,275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 51.17% |
| RUTW240702C02290000 | 2024-06-27 4:03PM EDT | 2,290.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 53.91% |
| RUTW240702C02300000 | 2024-06-28 10:51AM EDT | 2,300.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 55.47% |
Putsfor2 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240702P01675000 | 2024-06-26 9:35AM EDT | 1,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 81.64% |
| RUTW240702P01680000 | 2024-06-25 9:43AM EDT | 1,680.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 80.47% |
| RUTW240702P01685000 | 2024-06-25 10:16AM EDT | 1,685.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 13 | 79.30% |
| RUTW240702P01690000 | 2024-06-24 1:02PM EDT | 1,690.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 78.13% |
| RUTW240702P01695000 | 2024-06-24 12:53PM EDT | 1,695.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 5 | 76.95% |
| RUTW240702P01705000 | 2024-06-25 9:30AM EDT | 1,705.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 5 | 74.61% |
| RUTW240702P01710000 | 2024-06-25 3:21PM EDT | 1,710.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 24 | 73.44% |
| RUTW240702P01735000 | 2024-06-26 12:35PM EDT | 1,735.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 67.58% |
| RUTW240702P01795000 | 2024-06-28 11:09AM EDT | 1,795.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| RUTW240702P01830000 | 2024-06-20 11:25AM EDT | 1,830.00 | 0.68 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.83% |
| RUTW240702P01835000 | 2024-06-21 11:49AM EDT | 1,835.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 47.66% |
| RUTW240702P01880000 | 2024-06-20 11:25AM EDT | 1,880.00 | 1.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 36.91% |
| RUTW240702P01885000 | 2024-06-21 11:49AM EDT | 1,885.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 35.74% |
| RUTW240702P01890000 | 2024-06-27 10:01AM EDT | 1,890.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 34.57% |
| RUTW240702P01895000 | 2024-06-25 10:13AM EDT | 1,895.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 18 | 18 | 33.40% |
| RUTW240702P01900000 | 2024-07-01 10:23AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 32.23% |
| RUTW240702P01905000 | 2024-06-28 11:09AM EDT | 1,905.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 30.96% |
| RUTW240702P01910000 | 2024-07-01 10:41AM EDT | 1,910.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 23 | 29.79% |
| RUTW240702P01915000 | 2024-06-18 10:57AM EDT | 1,915.00 | 3.20 | 0.00 | 0.10 | 0.00 | - | - | 9 | 30.86% |
| RUTW240702P01920000 | 2024-06-25 3:28PM EDT | 1,920.00 | 0.51 | 0.00 | 0.10 | 0.00 | - | 2 | 13 | 29.59% |
| RUTW240702P01925000 | 2024-07-01 11:37AM EDT | 1,925.00 | 0.05 | 0.00 | 0.10 | -0.12 | -70.59% | 5 | 67 | 28.32% |
| RUTW240702P01930000 | 2024-06-27 10:09AM EDT | 1,930.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 27.05% |
| RUTW240702P01935000 | 2024-06-28 12:06PM EDT | 1,935.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 21 | 25.78% |
| RUTW240702P01940000 | 2024-06-26 1:20PM EDT | 1,940.00 | 1.00 | 0.00 | 0.15 | 0.00 | - | - | 8 | 25.78% |
| RUTW240702P01945000 | 2024-06-27 2:03PM EDT | 1,945.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 6 | 10 | 23.24% |
| RUTW240702P01950000 | 2024-06-28 9:37AM EDT | 1,950.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 23.12% |
| RUTW240702P01955000 | 2024-06-28 12:06PM EDT | 1,955.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 14 | 21.78% |
| RUTW240702P01960000 | 2024-06-28 9:35AM EDT | 1,960.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 4 | 20 | 20.41% |
| RUTW240702P01965000 | 2024-06-28 3:16PM EDT | 1,965.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 5 | 26 | 19.04% |
| RUTW240702P01970000 | 2024-07-01 9:51AM EDT | 1,970.00 | 0.05 | 0.05 | 0.20 | -0.08 | -61.54% | 21 | 19 | 18.46% |
| RUTW240702P01975000 | 2024-07-01 10:09AM EDT | 1,975.00 | 0.08 | 0.10 | 0.20 | -0.10 | -55.56% | 2 | 68 | 17.04% |
| RUTW240702P01980000 | 2024-07-01 11:34AM EDT | 1,980.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 6 | 82 | 16.68% |
| RUTW240702P01985000 | 2024-07-01 11:18AM EDT | 1,985.00 | 0.30 | 0.25 | 0.40 | +0.15 | +100.00% | 1 | 46 | 15.97% |
| RUTW240702P01990000 | 2024-07-01 11:34AM EDT | 1,990.00 | 0.52 | 0.45 | 0.60 | +0.30 | +136.36% | 6 | 87 | 15.61% |
| RUTW240702P01995000 | 2024-07-01 11:46AM EDT | 1,995.00 | 1.10 | 0.65 | 0.85 | +0.45 | +69.23% | 16 | 23 | 15.08% |
| RUTW240702P02000000 | 2024-07-01 11:34AM EDT | 2,000.00 | 1.35 | 1.10 | 1.25 | +0.28 | +26.17% | 49 | 35 | 14.69% |
| RUTW240702P02005000 | 2024-07-01 11:48AM EDT | 2,005.00 | 2.55 | 1.80 | 2.05 | +1.25 | +96.15% | 18 | 174 | 14.92% |
| RUTW240702P02010000 | 2024-07-01 11:25AM EDT | 2,010.00 | 3.10 | 2.65 | 2.90 | +1.65 | +113.79% | 19 | 15 | 14.55% |
| RUTW240702P02015000 | 2024-07-01 11:51AM EDT | 2,015.00 | 4.22 | 3.90 | 4.30 | +1.02 | +31.87% | 48 | 21 | 14.66% |
| RUTW240702P02020000 | 2024-07-01 11:51AM EDT | 2,020.00 | 5.91 | 5.70 | 6.00 | +1.60 | +37.12% | 68 | 10 | 14.56% |
| RUTW240702P02025000 | 2024-07-01 11:29AM EDT | 2,025.00 | 8.68 | 8.00 | 8.40 | +2.76 | +46.62% | 32 | 66 | 14.92% |
| RUTW240702P02030000 | 2024-07-01 11:42AM EDT | 2,030.00 | 12.81 | 10.40 | 10.90 | +5.09 | +65.93% | 26 | 129 | 14.69% |
| RUTW240702P02035000 | 2024-07-01 10:45AM EDT | 2,035.00 | 13.46 | 13.00 | 14.00 | +1.74 | +14.85% | 20 | 20 | 14.72% |
| RUTW240702P02040000 | 2024-07-01 11:26AM EDT | 2,040.00 | 17.33 | 16.50 | 17.80 | +10.33 | +147.57% | 213 | 17 | 15.34% |
| RUTW240702P02045000 | 2024-07-01 10:28AM EDT | 2,045.00 | 19.97 | 20.40 | 21.80 | +9.13 | +84.23% | 23 | 14 | 15.77% |
| RUTW240702P02055000 | 2024-07-01 11:38AM EDT | 2,055.00 | 33.18 | 28.80 | 30.70 | +17.59 | +112.83% | 10 | 6 | 17.32% |
| RUTW240702P02060000 | 2024-06-28 2:55PM EDT | 2,060.00 | 24.04 | 33.40 | 35.40 | 0.00 | - | 1 | 1 | 18.31% |
| RUTW240702P02065000 | 2024-06-28 10:41AM EDT | 2,065.00 | 17.08 | 38.40 | 40.90 | 0.00 | - | 8 | 10 | 21.94% |
| RUTW240702P02070000 | 2024-06-28 10:41AM EDT | 2,070.00 | 41.43 | 43.60 | 45.70 | +21.21 | +104.90% | 8 | 8 | 23.16% |
| RUTW240702P02075000 | 2024-06-28 2:55PM EDT | 2,075.00 | 36.59 | 48.50 | 50.70 | 0.00 | - | 1 | 1 | 25.03% |
| RUTW240702P02090000 | 2024-06-28 3:55PM EDT | 2,090.00 | 45.02 | 62.80 | 65.00 | 0.00 | - | 13 | 10 | 27.05% |
| RUTW240702P02100000 | 2024-06-25 2:39PM EDT | 2,100.00 | 77.56 | 72.80 | 75.00 | 0.00 | - | - | 5 | 30.25% |
| RUTW240702P02105000 | 2024-06-25 10:57AM EDT | 2,105.00 | 82.44 | 77.60 | 79.80 | 0.00 | - | - | 5 | 30.53% |
| RUTW240702P02110000 | 2024-06-28 3:55PM EDT | 2,110.00 | 64.62 | 83.20 | 85.80 | 0.00 | - | 5 | 5 | 37.70% |
| RUTW240702P02120000 | 2024-06-25 2:39PM EDT | 2,120.00 | 97.11 | 92.70 | 95.60 | 0.00 | - | - | 5 | 39.98% |
| RUTW240702P02125000 | 2024-06-25 10:57AM EDT | 2,125.00 | 102.04 | 97.80 | 100.00 | 0.00 | - | - | 5 | 37.94% |
© 2024 Yahoo. All rights reserved.