Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1200.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01200000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 858.00 | 873.90 | 876.80 | +16.60 | +1.97% | 1 | 773 | 120.68% |
| RUT240719C01200000 | 2024-05-22 10:14AM EDT | 2024-07-19 | 898.30 | 877.10 | 880.00 | 0.00 | - | - | 1 | 86.11% |
| RUT240920C01200000 | 2024-05-29 3:39PM EDT | 2024-09-20 | 852.40 | 884.50 | 887.20 | 0.00 | - | 750 | 752 | 64.80% |
| RUT241220C01200000 | 2024-02-28 1:32PM EDT | 2024-12-20 | 884.00 | 951.60 | 962.70 | 0.00 | - | 1 | 2 | 79.12% |
| RUT250620C01200000 | 2023-12-26 11:46AM EDT | 2025-06-20 | 908.42 | 820.90 | 844.90 | 0.00 | - | - | 3 | 0.00% |
| RUT251219C01200000 | 2023-12-04 4:22PM EDT | 2025-12-19 | 768.27 | 835.00 | 857.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01200000 | 2024-04-19 2:56PM EDT | 2024-06-21 | 0.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RUTW240628P01200000 | 2024-05-10 11:59AM EDT | 2024-06-28 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 72 | 63.57% |
| RUT240719P01200000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 0.77 | 0.15 | 0.30 | 0.00 | - | - | 6 | 52.98% |
| RUTW240731P01200000 | 2024-05-23 10:05AM EDT | 2024-07-31 | 0.35 | 0.05 | 0.45 | 0.00 | - | 15 | 26 | 50.93% |
| RUT240920P01200000 | 2024-05-28 3:03PM EDT | 2024-09-20 | 0.97 | 0.75 | 1.05 | 0.00 | - | 2 | 97 | 41.42% |
| RUTW240930P01200000 | 2023-12-29 4:39PM EDT | 2024-09-30 | 7.49 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 51.00% |
| RUTW241031P01200000 | 2024-05-24 9:30AM EDT | 2024-10-31 | 1.96 | 1.30 | 2.05 | 0.00 | - | 1 | 2 | 38.70% |
| RUT241220P01200000 | 2024-05-23 1:06PM EDT | 2024-12-20 | 3.27 | 2.80 | 3.30 | 0.00 | - | 6 | 3,105 | 36.04% |
| RUTW241231P01200000 | 2024-03-20 3:13PM EDT | 2024-12-31 | 6.80 | 7.50 | 8.80 | 0.00 | - | 1 | 13 | 41.57% |
| RUT250321P01200000 | 2024-04-24 9:59AM EDT | 2025-03-21 | 8.20 | 4.60 | 5.70 | 0.00 | - | 10 | 410 | 32.75% |
| RUT250620P01200000 | 2023-12-26 11:46AM EDT | 2025-06-20 | 19.20 | 13.50 | 17.80 | 0.00 | - | 3 | 405 | 35.98% |
| RUT251219P01200000 | 2024-03-20 2:52PM EDT | 2025-12-19 | 16.99 | 17.20 | 21.90 | 0.00 | - | 1 | 1,348 | 31.15% |
| RUT261218P01200000 | 2024-05-28 11:11AM EDT | 2026-12-18 | 24.00 | 19.00 | 29.00 | 0.00 | - | 11 | 105 | 26.12% |
© 2024 Yahoo. All rights reserved.