Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:24AM EDT. Market open.
Callsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708C01980000 | 2024-06-24 2:42PM EDT | 1,980.00 | 68.49 | 51.10 | 52.90 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240708C01990000 | 2024-06-28 12:16PM EDT | 1,990.00 | 58.20 | 45.70 | 47.40 | 0.00 | - | 6 | 6 | 15.33% |
| RUTW240708C02010000 | 2024-06-27 3:17PM EDT | 2,010.00 | 37.00 | 28.40 | 29.60 | 0.00 | - | - | 1 | 12.81% |
| RUTW240708C02015000 | 2024-07-01 10:08AM EDT | 2,015.00 | 35.08 | 24.90 | 26.00 | +6.63 | +23.30% | 1 | 1 | 12.72% |
| RUTW240708C02020000 | 2024-06-26 1:12PM EDT | 2,020.00 | 23.06 | 22.30 | 23.20 | 0.00 | - | 2 | 4 | 13.15% |
| RUTW240708C02025000 | 2024-06-25 12:12PM EDT | 2,025.00 | 23.62 | 20.60 | 21.50 | 0.00 | - | 14 | 16 | 14.26% |
| RUTW240708C02030000 | 2024-06-25 12:12PM EDT | 2,030.00 | 21.27 | 17.10 | 17.70 | 0.00 | - | - | 2 | 13.38% |
| RUTW240708C02035000 | 2024-06-26 1:12PM EDT | 2,035.00 | 16.39 | 15.30 | 16.00 | 0.00 | - | - | 3 | 14.06% |
| RUTW240708C02040000 | 2024-06-28 3:51PM EDT | 2,040.00 | 22.10 | 13.60 | 14.30 | 0.00 | - | 5 | 19 | 14.55% |
| RUTW240708C02045000 | 2024-06-28 2:00PM EDT | 2,045.00 | 16.75 | 11.80 | 12.40 | 0.00 | - | 6 | 1 | 14.68% |
| RUTW240708C02050000 | 2024-06-28 2:00PM EDT | 2,050.00 | 14.60 | 10.20 | 10.60 | 0.00 | - | 2 | 35 | 14.72% |
| RUTW240708C02060000 | 2024-06-28 10:33AM EDT | 2,060.00 | 19.66 | 6.30 | 6.70 | 0.00 | - | 5 | 5 | 13.91% |
| RUTW240708C02065000 | 2024-06-25 10:25AM EDT | 2,065.00 | 10.91 | 5.70 | 6.00 | 0.00 | - | - | 15 | 14.46% |
| RUTW240708C02070000 | 2024-06-28 10:33AM EDT | 2,070.00 | 15.21 | 4.80 | 5.20 | 0.00 | - | 5 | 5 | 14.77% |
| RUTW240708C02075000 | 2024-06-28 9:55AM EDT | 2,075.00 | 12.18 | 3.40 | 3.70 | 0.00 | - | 1 | 30 | 14.04% |
| RUTW240708C02080000 | 2024-06-28 10:50AM EDT | 2,080.00 | 11.58 | 3.10 | 3.50 | 0.00 | - | 2 | 23 | 14.82% |
| RUTW240708C02085000 | 2024-07-01 10:14AM EDT | 2,085.00 | 2.58 | 2.30 | 2.50 | -0.79 | -23.44% | 1 | 29 | 14.30% |
| RUTW240708C02090000 | 2024-06-28 3:33PM EDT | 2,090.00 | 2.72 | 1.75 | 1.95 | 0.00 | - | 3 | 26 | 14.24% |
| RUTW240708C02095000 | 2024-07-01 10:14AM EDT | 2,095.00 | 1.67 | 1.40 | 1.55 | -2.96 | -63.93% | 210 | 224 | 14.30% |
| RUTW240708C02100000 | 2024-07-01 10:14AM EDT | 2,100.00 | 1.32 | 1.10 | 1.25 | -2.59 | -66.24% | 211 | 225 | 14.42% |
| RUTW240708C02105000 | 2024-06-28 12:30PM EDT | 2,105.00 | 3.06 | 0.95 | 1.10 | 0.00 | - | 56 | 39 | 14.82% |
| RUTW240708C02110000 | 2024-07-01 9:49AM EDT | 2,110.00 | 1.63 | 0.80 | 1.00 | -0.16 | -8.94% | 1 | 21 | 15.30% |
| RUTW240708C02115000 | 2024-07-01 9:55AM EDT | 2,115.00 | 1.41 | 0.70 | 0.85 | -0.10 | -6.62% | 1 | 74 | 15.57% |
| RUTW240708C02120000 | 2024-06-28 3:14PM EDT | 2,120.00 | 0.96 | 0.50 | 0.70 | 0.00 | - | 4 | 4 | 15.74% |
| RUTW240708C02125000 | 2024-07-01 10:14AM EDT | 2,125.00 | 0.55 | 0.45 | 0.60 | -0.29 | -34.52% | 1 | 22 | 16.02% |
| RUTW240708C02130000 | 2024-06-28 1:34PM EDT | 2,130.00 | 0.85 | 0.40 | 0.50 | 0.00 | - | 8 | 9 | 16.21% |
| RUTW240708C02135000 | 2024-07-01 9:49AM EDT | 2,135.00 | 0.43 | 0.35 | 0.45 | -0.22 | -33.85% | 13 | 27 | 16.60% |
| RUTW240708C02140000 | 2024-06-24 3:57PM EDT | 2,140.00 | 1.70 | 0.30 | 0.45 | 0.00 | - | - | 2 | 17.27% |
| RUTW240708C02150000 | 2024-06-28 10:22AM EDT | 2,150.00 | 0.56 | 0.25 | 0.40 | -0.60 | -51.72% | 1 | 1 | 18.25% |
| RUTW240708C02165000 | 2024-06-28 9:55AM EDT | 2,165.00 | 0.76 | 0.20 | 0.30 | 0.00 | - | 18 | 21 | 19.35% |
| RUTW240708C02175000 | 2024-07-01 10:01AM EDT | 2,175.00 | 0.35 | 0.20 | 0.30 | -0.20 | -36.36% | 1 | 3 | 20.56% |
| RUTW240708C02180000 | 2024-06-28 9:55AM EDT | 2,180.00 | 0.64 | 0.15 | 0.30 | 0.00 | - | 18 | 18 | 21.17% |
| RUTW240708C02190000 | 2024-06-26 11:45AM EDT | 2,190.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 9 | 22.36% |
| RUTW240708C02200000 | 2024-06-28 10:08AM EDT | 2,200.00 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 22.97% |
| RUTW240708C02205000 | 2024-06-25 3:52PM EDT | 2,205.00 | 0.42 | 0.15 | 0.25 | 0.00 | - | - | 3 | 23.56% |
| RUTW240708C02215000 | 2024-06-28 4:05PM EDT | 2,215.00 | 0.22 | 0.15 | 0.25 | 0.00 | - | 18 | 18 | 24.68% |
| RUTW240708C02225000 | 2024-06-28 9:45AM EDT | 2,225.00 | 0.41 | 0.15 | 0.25 | 0.00 | - | 2 | 2 | 25.81% |
| RUTW240708C02270000 | 2024-06-28 11:12AM EDT | 2,270.00 | 0.27 | 0.05 | 0.15 | 0.00 | - | 1 | 1 | 29.00% |
Putsfor8 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240708P01670000 | 2024-06-27 11:05AM EDT | 1,670.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 10 | 47.56% |
| RUTW240708P01675000 | 2024-06-27 11:23AM EDT | 1,675.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 10 | 46.88% |
| RUTW240708P01695000 | 2024-06-28 2:10PM EDT | 1,695.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 44.24% |
| RUTW240708P01750000 | 2024-06-28 11:12AM EDT | 1,750.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 37.11% |
| RUTW240708P01835000 | 2024-06-25 3:52PM EDT | 1,835.00 | 0.52 | 0.10 | 0.15 | 0.00 | - | - | 3 | 27.54% |
| RUTW240708P01855000 | 2024-06-21 3:38PM EDT | 1,855.00 | 1.07 | 0.10 | 0.20 | 0.00 | - | 10 | 10 | 25.78% |
| RUTW240708P01870000 | 2024-06-21 10:39AM EDT | 1,870.00 | 1.79 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 23.78% |
| RUTW240708P01875000 | 2024-06-26 11:44AM EDT | 1,875.00 | 0.80 | 0.10 | 0.20 | 0.00 | - | - | 6 | 23.10% |
| RUTW240708P01880000 | 2024-06-26 10:11AM EDT | 1,880.00 | 0.90 | 0.15 | 0.20 | 0.00 | - | - | 1 | 22.44% |
| RUTW240708P01895000 | 2024-06-28 11:12AM EDT | 1,895.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 1 | 22 | 21.53% |
| RUTW240708P01910000 | 2024-06-28 9:55AM EDT | 1,910.00 | 0.47 | 0.20 | 0.35 | 0.00 | - | 18 | 19 | 19.87% |
| RUTW240708P01920000 | 2024-06-24 1:34PM EDT | 1,920.00 | 2.17 | 0.30 | 0.45 | 0.00 | - | 1 | 22 | 19.15% |
| RUTW240708P01925000 | 2024-06-28 9:55AM EDT | 1,925.00 | 0.58 | 0.35 | 0.50 | 0.00 | - | 18 | 18 | 18.71% |
| RUTW240708P01930000 | 2024-07-01 10:01AM EDT | 1,930.00 | 0.30 | 0.35 | 0.55 | -2.90 | -90.62% | 1 | 26 | 18.25% |
| RUTW240708P01935000 | 2024-06-27 10:19AM EDT | 1,935.00 | 1.67 | 0.45 | 0.65 | 0.00 | - | - | 7 | 17.99% |
| RUTW240708P01940000 | 2024-06-28 10:22AM EDT | 1,940.00 | 0.37 | 0.50 | 0.65 | -0.36 | -49.32% | 1 | 27 | 17.21% |
| RUTW240708P01945000 | 2024-06-28 9:59AM EDT | 1,945.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 1 | 3 | 16.85% |
| RUTW240708P01950000 | 2024-07-01 9:32AM EDT | 1,950.00 | 0.47 | 0.75 | 0.90 | -2.10 | -81.71% | 2 | 5 | 16.61% |
| RUTW240708P01955000 | 2024-06-28 3:22PM EDT | 1,955.00 | 1.10 | 1.05 | 1.30 | 0.00 | - | 23 | 22 | 17.04% |
| RUTW240708P01960000 | 2024-07-01 10:14AM EDT | 1,960.00 | 1.36 | 1.35 | 1.55 | +0.26 | +23.64% | 12 | 17 | 16.82% |
| RUTW240708P01965000 | 2024-07-01 9:48AM EDT | 1,965.00 | 0.93 | 1.55 | 1.80 | -0.42 | -31.11% | 1 | 21 | 16.49% |
| RUTW240708P01970000 | 2024-07-01 10:14AM EDT | 1,970.00 | 2.10 | 2.05 | 2.35 | +0.07 | +3.45% | 28 | 29 | 16.67% |
| RUTW240708P01975000 | 2024-07-01 10:09AM EDT | 1,975.00 | 1.48 | 2.25 | 2.50 | -0.75 | -33.63% | 10 | 51 | 15.96% |
| RUTW240708P01980000 | 2024-07-01 10:00AM EDT | 1,980.00 | 1.25 | 3.10 | 3.30 | -1.58 | -55.83% | 11 | 72 | 16.25% |
| RUTW240708P01985000 | 2024-07-01 9:51AM EDT | 1,985.00 | 1.87 | 3.80 | 4.20 | -1.47 | -44.01% | 2 | 26 | 16.46% |
| RUTW240708P01990000 | 2024-07-01 9:52AM EDT | 1,990.00 | 1.80 | 3.90 | 4.20 | -3.00 | -62.50% | 21 | 44 | 15.32% |
| RUTW240708P01995000 | 2024-07-01 10:17AM EDT | 1,995.00 | 5.59 | 5.40 | 5.80 | +1.94 | +53.15% | 5 | 34 | 16.08% |
| RUTW240708P02000000 | 2024-07-01 10:00AM EDT | 2,000.00 | 2.80 | 5.90 | 6.30 | -2.45 | -46.67% | 4 | 50 | 15.37% |
| RUTW240708P02005000 | 2024-06-28 2:47PM EDT | 2,005.00 | 6.28 | 8.40 | 8.80 | 0.00 | - | 9 | 14 | 16.59% |
| RUTW240708P02010000 | 2024-07-01 10:16AM EDT | 2,010.00 | 9.93 | 8.70 | 9.20 | +4.63 | +87.36% | 13 | 12 | 15.52% |
| RUTW240708P02015000 | 2024-06-28 1:30PM EDT | 2,015.00 | 8.80 | 10.50 | 11.00 | 0.00 | - | 4 | 24 | 15.65% |
| RUTW240708P02020000 | 2024-06-28 3:33PM EDT | 2,020.00 | 6.00 | 12.30 | 12.90 | -6.80 | -53.12% | 2 | 37 | 15.67% |
| RUTW240708P02025000 | 2024-06-25 10:24AM EDT | 2,025.00 | 23.77 | 15.70 | 16.40 | 0.00 | - | - | 12 | 16.88% |
| RUTW240708P02030000 | 2024-06-28 10:33AM EDT | 2,030.00 | 9.51 | 16.20 | 16.70 | 0.00 | - | 6 | 6 | 15.21% |
| RUTW240708P02035000 | 2024-06-28 1:49PM EDT | 2,035.00 | 17.10 | 20.90 | 21.80 | 0.00 | - | 3 | 3 | 17.38% |
| RUTW240708P02040000 | 2024-06-26 3:33PM EDT | 2,040.00 | 36.58 | 21.30 | 22.10 | 0.00 | - | - | 15 | 15.38% |
| RUTW240708P02045000 | 2024-06-28 4:03PM EDT | 2,045.00 | 16.85 | 24.20 | 25.10 | 0.00 | - | 3 | 11 | 15.45% |
| RUTW240708P02050000 | 2024-07-01 10:08AM EDT | 2,050.00 | 21.03 | 29.80 | 31.10 | -0.02 | -0.10% | 3 | 12 | 17.97% |
| RUTW240708P02055000 | 2024-06-28 10:02AM EDT | 2,055.00 | 22.88 | 30.60 | 31.90 | 0.00 | - | 32 | 12 | 15.77% |
| RUTW240708P02060000 | 2024-06-28 4:03PM EDT | 2,060.00 | 24.82 | 34.30 | 35.70 | +0.27 | +1.10% | 3 | 3 | 16.07% |
| RUTW240708P02065000 | 2024-06-28 10:48AM EDT | 2,065.00 | 22.97 | 38.00 | 39.50 | 0.00 | - | 1 | 2 | 16.22% |
| RUTW240708P02070000 | 2024-06-27 3:17PM EDT | 2,070.00 | 44.24 | 44.80 | 46.50 | 0.00 | - | - | 1 | 19.54% |
| RUTW240708P02080000 | 2024-06-27 3:25PM EDT | 2,080.00 | 51.87 | 51.70 | 53.40 | 0.00 | - | - | 1 | 18.71% |
| RUTW240708P02090000 | 2024-06-27 3:23PM EDT | 2,090.00 | 59.55 | 59.50 | 61.40 | 0.00 | - | - | 4 | 18.42% |
| RUTW240708P02095000 | 2024-06-28 3:39PM EDT | 2,095.00 | 59.06 | 64.70 | 66.80 | 0.00 | - | 1 | 2 | 20.01% |
| RUTW240708P02100000 | 2024-06-27 2:52PM EDT | 2,100.00 | 69.82 | 71.80 | 74.10 | 0.00 | - | - | 5 | 24.06% |
| RUTW240708P02115000 | 2024-06-24 10:28AM EDT | 2,115.00 | 80.00 | 86.00 | 88.20 | 0.00 | - | - | 1 | 26.07% |
| RUTW240708P02125000 | 2024-06-24 3:27PM EDT | 2,125.00 | 87.38 | 95.50 | 97.60 | 0.00 | - | - | 1 | 27.21% |
© 2024 Yahoo. All rights reserved.