Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 1,910.00 | 180.08 | 162.00 | 165.00 | 0.00 | - | - | 31 | 60.23% |
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 1,930.00 | 160.87 | 142.00 | 145.00 | 0.00 | - | - | 31 | 54.11% |
| RUTW240603C01980000 | 2024-05-29 12:34PM EDT | 1,980.00 | 63.72 | 92.00 | 95.00 | 0.00 | - | - | 2 | 42.71% |
| RUTW240603C01985000 | 2024-05-28 1:52PM EDT | 1,985.00 | 82.80 | 87.00 | 90.00 | 0.00 | - | 5 | 5 | 41.00% |
| RUTW240603C01990000 | 2024-05-30 2:16PM EDT | 1,990.00 | 69.35 | 82.00 | 85.00 | 0.00 | - | 5 | 10 | 39.27% |
| RUTW240603C01995000 | 2024-05-28 1:52PM EDT | 1,995.00 | 73.10 | 77.00 | 80.10 | 0.00 | - | 10 | 0 | 37.78% |
| RUTW240603C02000000 | 2024-05-30 2:16PM EDT | 2,000.00 | 59.65 | 72.00 | 75.10 | 0.00 | - | 5 | 10 | 36.01% |
| RUTW240603C02005000 | 2024-05-29 12:29PM EDT | 2,005.00 | 41.81 | 67.00 | 70.10 | 0.00 | - | 2 | 7 | 34.23% |
| RUTW240603C02015000 | 2024-05-31 4:03PM EDT | 2,015.00 | 57.23 | 57.10 | 60.20 | +19.43 | +51.40% | 1 | 1 | 30.82% |
| RUTW240603C02020000 | 2024-05-29 10:39AM EDT | 2,020.00 | 30.47 | 52.10 | 55.20 | 0.00 | - | - | 1 | 28.97% |
| RUTW240603C02025000 | 2024-05-31 12:21PM EDT | 2,025.00 | 25.10 | 47.10 | 50.30 | -21.69 | -46.36% | 4 | 5 | 27.29% |
| RUTW240603C02030000 | 2024-05-31 4:03PM EDT | 2,030.00 | 42.46 | 42.10 | 45.20 | +8.14 | +23.72% | 2 | 14 | 25.17% |
| RUTW240603C02035000 | 2024-05-31 12:45PM EDT | 2,035.00 | 18.33 | 37.20 | 40.40 | -11.98 | -39.52% | 1 | 21 | 23.59% |
| RUTW240603C02040000 | 2024-05-31 3:36PM EDT | 2,040.00 | 20.64 | 32.30 | 35.50 | -8.56 | -29.32% | 3 | 12 | 21.74% |
| RUTW240603C02045000 | 2024-05-31 1:30PM EDT | 2,045.00 | 17.50 | 27.50 | 30.80 | -7.82 | -30.88% | 6 | 3 | 20.17% |
| RUTW240603C02050000 | 2024-05-31 4:03PM EDT | 2,050.00 | 22.87 | 22.90 | 26.10 | +13.08 | +133.61% | 25 | 2 | 18.46% |
| RUTW240603C02055000 | 2024-05-31 2:48PM EDT | 2,055.00 | 9.20 | 18.50 | 21.70 | -6.84 | -42.64% | 11 | 6 | 17.07% |
| RUTW240603C02060000 | 2024-05-31 11:51AM EDT | 2,060.00 | 4.79 | 14.80 | 16.80 | -5.50 | -53.45% | 14 | 20 | 14.73% |
| RUTW240603C02065000 | 2024-05-31 4:03PM EDT | 2,065.00 | 11.31 | 11.50 | 13.00 | +3.61 | +46.88% | 24 | 18 | 13.68% |
| RUTW240603C02070000 | 2024-05-31 4:07PM EDT | 2,070.00 | 8.16 | 8.50 | 9.70 | +1.51 | +22.71% | 100 | 20 | 12.87% |
| RUTW240603C02075000 | 2024-05-31 4:04PM EDT | 2,075.00 | 6.11 | 6.10 | 6.80 | +1.63 | +36.38% | 47 | 33 | 12.04% |
| RUTW240603C02080000 | 2024-05-31 4:13PM EDT | 2,080.00 | 3.73 | 4.10 | 4.50 | -1.80 | -32.55% | 110 | 65 | 11.38% |
| RUTW240603C02085000 | 2024-05-31 4:03PM EDT | 2,085.00 | 2.46 | 2.45 | 2.85 | -0.45 | -15.46% | 137 | 67 | 10.96% |
| RUTW240603C02090000 | 2024-05-31 4:13PM EDT | 2,090.00 | 1.25 | 1.30 | 1.70 | -2.23 | -64.08% | 89 | 28 | 10.63% |
| RUTW240603C02095000 | 2024-05-31 4:13PM EDT | 2,095.00 | 0.67 | 0.65 | 0.95 | -2.40 | -78.18% | 305 | 112 | 10.37% |
| RUTW240603C02100000 | 2024-05-31 4:04PM EDT | 2,100.00 | 0.37 | 0.30 | 0.55 | -0.95 | -71.97% | 119 | 104 | 10.40% |
| RUTW240603C02105000 | 2024-05-31 4:03PM EDT | 2,105.00 | 0.23 | 0.15 | 0.35 | -1.17 | -83.57% | 63 | 70 | 10.69% |
| RUTW240603C02110000 | 2024-05-31 4:01PM EDT | 2,110.00 | 0.13 | 0.05 | 0.25 | -0.99 | -88.39% | 83 | 39 | 11.22% |
| RUTW240603C02115000 | 2024-05-31 3:26PM EDT | 2,115.00 | 0.10 | 0.05 | 0.20 | -0.73 | -87.95% | 9 | 6 | 11.91% |
| RUTW240603C02120000 | 2024-05-31 4:03PM EDT | 2,120.00 | 0.08 | 0.00 | 0.15 | -0.41 | -83.67% | 36 | 18 | 12.45% |
| RUTW240603C02125000 | 2024-05-30 1:33PM EDT | 2,125.00 | 0.52 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 13.50% |
| RUTW240603C02130000 | 2024-05-31 4:01PM EDT | 2,130.00 | 0.08 | 0.00 | 0.15 | -0.32 | -80.00% | 60 | 65 | 14.53% |
| RUTW240603C02135000 | 2024-05-31 10:47AM EDT | 2,135.00 | 0.12 | 0.00 | 0.10 | -0.23 | -65.71% | 1 | 54 | 14.75% |
| RUTW240603C02140000 | 2024-05-31 3:18PM EDT | 2,140.00 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 2 | 9 | 15.72% |
| RUTW240603C02145000 | 2024-05-28 1:52PM EDT | 2,145.00 | 0.42 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 16.65% |
| RUTW240603C02150000 | 2024-05-31 4:01PM EDT | 2,150.00 | 0.10 | 0.00 | 0.10 | -0.60 | -85.71% | 3 | 19 | 17.63% |
| RUTW240603C02155000 | 2024-05-24 11:02AM EDT | 2,155.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 18.56% |
| RUTW240603C02160000 | 2024-05-31 4:01PM EDT | 2,160.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 24 | 14 | 19.48% |
| RUTW240603C02165000 | 2024-05-29 4:09PM EDT | 2,165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 20.41% |
| RUTW240603C02170000 | 2024-05-29 2:17PM EDT | 2,170.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 1 | 36 | 21.34% |
| RUTW240603C02175000 | 2024-05-24 3:26PM EDT | 2,175.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 22.27% |
| RUTW240603C02180000 | 2024-05-24 3:26PM EDT | 2,180.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 4 | 26 | 21.49% |
| RUTW240603C02185000 | 2024-05-29 4:12PM EDT | 2,185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 22.27% |
| RUTW240603C02190000 | 2024-05-22 10:01AM EDT | 2,190.00 | 0.98 | 0.00 | 0.05 | 0.00 | - | 9 | 45 | 23.15% |
| RUTW240603C02195000 | 2024-05-28 9:30AM EDT | 2,195.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 2 | 16 | 24.02% |
| RUTW240603C02200000 | 2024-05-24 2:15PM EDT | 2,200.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 24.81% |
| RUTW240603C02205000 | 2024-05-16 9:31AM EDT | 2,205.00 | 3.57 | 0.00 | 0.05 | 0.00 | - | - | 5 | 25.59% |
| RUTW240603C02210000 | 2024-05-30 2:30PM EDT | 2,210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 26.47% |
| RUTW240603C02215000 | 2024-05-15 3:02PM EDT | 2,215.00 | 2.85 | 0.00 | 0.05 | 0.00 | - | - | 2 | 27.25% |
| RUTW240603C02220000 | 2024-05-15 3:00PM EDT | 2,220.00 | 2.55 | 0.00 | 0.05 | 0.00 | - | 2 | 532 | 28.13% |
| RUTW240603C02225000 | 2024-05-22 12:25PM EDT | 2,225.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 532 | 28.91% |
| RUTW240603C02230000 | 2024-05-24 2:15PM EDT | 2,230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 29.69% |
| RUTW240603C02235000 | 2024-05-14 4:01PM EDT | 2,235.00 | 2.77 | 0.00 | 0.05 | 0.00 | - | - | 6 | 30.47% |
| RUTW240603C02240000 | 2024-05-29 11:46AM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 31.25% |
| RUTW240603C02255000 | 2024-05-28 10:46AM EDT | 2,255.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 33.69% |
| RUTW240603C02260000 | 2024-05-14 11:51AM EDT | 2,260.00 | 1.80 | 0.00 | 0.05 | 0.00 | - | - | 2 | 34.47% |
| RUTW240603C02265000 | 2024-05-14 11:51AM EDT | 2,265.00 | 1.65 | 0.00 | 0.05 | 0.00 | - | - | 5 | 35.25% |
| RUTW240603C02270000 | 2024-05-29 12:32PM EDT | 2,270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 36.04% |
| RUTW240603C02280000 | 2024-05-14 11:52AM EDT | 2,280.00 | 1.30 | 0.00 | 0.05 | 0.00 | - | - | 3 | 37.50% |
| RUTW240603C02315000 | 2024-05-21 10:05AM EDT | 2,315.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 42.87% |
| RUTW240603C02320000 | 2024-05-22 2:48PM EDT | 2,320.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 43.56% |
| RUTW240603C02350000 | 2024-05-13 11:51AM EDT | 2,350.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 48.05% |
| RUTW240603C02455000 | 2024-05-16 11:50AM EDT | 2,455.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.38% |
Putsfor3 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240603P01720000 | 2024-05-23 9:56AM EDT | 1,720.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 64.84% |
| RUTW240603P01730000 | 2024-05-30 3:51PM EDT | 1,730.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 62.89% |
| RUTW240603P01750000 | 2024-05-22 9:33AM EDT | 1,750.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 59.38% |
| RUTW240603P01765000 | 2024-05-29 3:36PM EDT | 1,765.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 56.64% |
| RUTW240603P01775000 | 2024-05-29 3:22PM EDT | 1,775.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 54.69% |
| RUTW240603P01790000 | 2024-05-29 12:19PM EDT | 1,790.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 51.95% |
| RUTW240603P01795000 | 2024-05-29 12:20PM EDT | 1,795.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 50.98% |
| RUTW240603P01825000 | 2024-05-29 4:05PM EDT | 1,825.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 48.24% |
| RUTW240603P01850000 | 2024-05-29 11:46AM EDT | 1,850.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 43.56% |
| RUTW240603P01890000 | 2024-05-21 2:05PM EDT | 1,890.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 35.94% |
| RUTW240603P01900000 | 2024-05-31 1:09PM EDT | 1,900.00 | 0.03 | 0.00 | 0.05 | -0.41 | -93.18% | 5 | 27 | 33.99% |
| RUTW240603P01905000 | 2024-05-13 9:40AM EDT | 1,905.00 | 1.97 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 33.11% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 1,910.00 | 2.15 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 32.13% |
| RUTW240603P01915000 | 2024-05-21 10:05AM EDT | 1,915.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 2 | 22 | 31.25% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 1,920.00 | 2.75 | 0.00 | 0.05 | 0.00 | - | 73 | 73 | 30.27% |
| RUTW240603P01925000 | 2024-05-13 1:00PM EDT | 1,925.00 | 3.19 | 0.00 | 0.05 | 0.00 | - | 112 | 109 | 29.30% |
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 1,930.00 | 2.40 | 0.00 | 0.05 | 0.00 | - | 31 | 34 | 28.32% |
| RUTW240603P01935000 | 2024-05-24 3:25PM EDT | 1,935.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 49 | 49 | 27.44% |
| RUTW240603P01940000 | 2024-05-28 1:52PM EDT | 1,940.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 26.47% |
| RUTW240603P01945000 | 2024-05-22 2:33PM EDT | 1,945.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | - | 7 | 25.49% |
| RUTW240603P01950000 | 2024-05-31 2:54PM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 81 | 134 | 26.47% |
| RUTW240603P01955000 | 2024-05-29 1:43PM EDT | 1,955.00 | 0.60 | 0.00 | 0.10 | 0.00 | - | - | 3 | 25.49% |
| RUTW240603P01960000 | 2024-05-29 1:34PM EDT | 1,960.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | - | 4 | 24.46% |
| RUTW240603P01965000 | 2024-05-30 2:18PM EDT | 1,965.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 19 | 47 | 23.44% |
| RUTW240603P01970000 | 2024-05-31 4:00PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -0.23 | -82.14% | 22 | 19 | 22.46% |
| RUTW240603P01975000 | 2024-05-31 3:18PM EDT | 1,975.00 | 0.03 | 0.00 | 0.10 | -0.23 | -88.46% | 8 | 18 | 21.44% |
| RUTW240603P01980000 | 2024-05-30 1:57PM EDT | 1,980.00 | 0.10 | 0.00 | 0.10 | -0.24 | -70.59% | 7 | 35 | 20.41% |
| RUTW240603P01985000 | 2024-05-31 4:03PM EDT | 1,985.00 | 0.05 | 0.00 | 0.10 | -2.12 | -97.70% | 3 | 30 | 19.39% |
| RUTW240603P01990000 | 2024-05-31 2:26PM EDT | 1,990.00 | 0.12 | 0.00 | 0.10 | -0.40 | -76.92% | 51 | 37 | 18.36% |
| RUTW240603P01995000 | 2024-05-31 3:18PM EDT | 1,995.00 | 0.07 | 0.00 | 0.10 | -0.48 | -87.27% | 19 | 22 | 17.33% |
| RUTW240603P02000000 | 2024-05-31 4:03PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | -0.79 | -94.05% | 33 | 28 | 16.31% |
| RUTW240603P02005000 | 2024-05-31 3:22PM EDT | 2,005.00 | 0.05 | 0.00 | 0.10 | -1.80 | -97.30% | 253 | 91 | 15.26% |
| RUTW240603P02010000 | 2024-05-31 4:09PM EDT | 2,010.00 | 0.05 | 0.00 | 0.10 | -2.47 | -98.02% | 16 | 56 | 14.21% |
| RUTW240603P02015000 | 2024-05-31 3:52PM EDT | 2,015.00 | 0.08 | 0.00 | 0.15 | -1.57 | -95.15% | 120 | 76 | 13.92% |
| RUTW240603P02020000 | 2024-05-31 4:03PM EDT | 2,020.00 | 0.08 | 0.00 | 0.15 | -2.48 | -96.88% | 74 | 48 | 12.82% |
| RUTW240603P02025000 | 2024-05-31 4:03PM EDT | 2,025.00 | 0.20 | 0.05 | 0.20 | -4.10 | -95.35% | 424 | 127 | 12.23% |
| RUTW240603P02030000 | 2024-05-31 4:00PM EDT | 2,030.00 | 0.15 | 0.10 | 0.25 | -5.12 | -97.15% | 72 | 33 | 11.50% |
| RUTW240603P02035000 | 2024-05-31 4:03PM EDT | 2,035.00 | 0.27 | 0.15 | 0.35 | -7.43 | -96.49% | 124 | 118 | 10.94% |
| RUTW240603P02040000 | 2024-05-31 4:04PM EDT | 2,040.00 | 0.46 | 0.30 | 0.50 | -4.54 | -90.80% | 89 | 56 | 10.40% |
| RUTW240603P02045000 | 2024-05-31 3:50PM EDT | 2,045.00 | 1.14 | 0.50 | 0.75 | -6.41 | -84.90% | 41 | 46 | 9.94% |
| RUTW240603P02050000 | 2024-05-31 4:09PM EDT | 2,050.00 | 1.15 | 0.85 | 1.10 | -19.97 | -94.55% | 64 | 33 | 9.41% |
| RUTW240603P02055000 | 2024-05-31 4:00PM EDT | 2,055.00 | 1.85 | 1.40 | 1.75 | -10.90 | -85.49% | 16 | 32 | 9.11% |
| RUTW240603P02060000 | 2024-05-31 4:03PM EDT | 2,060.00 | 2.95 | 2.35 | 2.70 | -12.40 | -80.78% | 27 | 41 | 8.78% |
| RUTW240603P02065000 | 2024-05-31 3:52PM EDT | 2,065.00 | 6.14 | 3.60 | 4.20 | -7.96 | -56.45% | 31 | 2 | 8.61% |
| RUTW240603P02070000 | 2024-05-31 4:07PM EDT | 2,070.00 | 6.39 | 5.40 | 6.10 | -16.61 | -72.22% | 137 | 26 | 8.23% |
| RUTW240603P02075000 | 2024-05-31 4:03PM EDT | 2,075.00 | 8.74 | 7.40 | 8.40 | -13.70 | -61.05% | 882 | 50 | 7.51% |
| RUTW240603P02080000 | 2024-05-31 3:59PM EDT | 2,080.00 | 12.77 | 9.90 | 11.60 | -28.16 | -68.80% | 26 | 14 | 7.00% |
| RUTW240603P02085000 | 2024-05-30 2:39PM EDT | 2,085.00 | 29.60 | 13.30 | 15.20 | 0.00 | - | 11 | 22 | 5.41% |
| RUTW240603P02090000 | 2024-05-31 4:03PM EDT | 2,090.00 | 19.55 | 16.20 | 19.50 | -14.05 | -41.82% | 18 | 210 | 0.00% |
| RUTW240603P02095000 | 2024-05-22 9:34AM EDT | 2,095.00 | 20.80 | 20.60 | 23.90 | 0.00 | - | - | 15 | 0.00% |
| RUTW240603P02100000 | 2024-05-31 2:30PM EDT | 2,100.00 | 42.38 | 25.40 | 28.60 | -7.24 | -14.59% | 1 | 18 | 0.00% |
| RUTW240603P02105000 | 2024-05-21 10:45AM EDT | 2,105.00 | 21.30 | 30.20 | 33.40 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW240603P02110000 | 2024-05-31 12:20PM EDT | 2,110.00 | 62.02 | 35.10 | 38.30 | -7.07 | -10.23% | 2 | 5 | 0.00% |
| RUTW240603P02115000 | 2024-05-30 2:42PM EDT | 2,115.00 | 56.43 | 40.10 | 43.30 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240603P02120000 | 2024-05-30 10:13AM EDT | 2,120.00 | 70.59 | 45.00 | 48.10 | 0.00 | - | 10 | 5 | 0.00% |
| RUTW240603P02125000 | 2024-05-30 2:42PM EDT | 2,125.00 | 66.20 | 50.00 | 53.10 | 0.00 | - | 15 | 6 | 0.00% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2,130.00 | 39.70 | 55.00 | 58.10 | 0.00 | - | 5 | 7 | 0.00% |
| RUTW240603P02145000 | 2024-05-29 11:02AM EDT | 2,145.00 | 104.32 | 69.90 | 73.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240603P02155000 | 2024-05-28 1:02PM EDT | 2,155.00 | 83.25 | 79.90 | 83.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2,160.00 | 105.89 | 84.90 | 88.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240603P02185000 | 2024-05-28 1:02PM EDT | 2,185.00 | 113.76 | 109.90 | 113.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.