Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:1400.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2024-05-17 11:50AM EDT | 2024-06-21 | 700.53 | 641.50 | 648.20 | 0.00 | - | 6 | 12 | 77.86% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 697.32 | 671.90 | 680.80 | 0.00 | - | 1 | 12 | 45.63% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 36.55% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 27.60% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621P01400000 | 2024-05-30 1:21PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 400 | 4,043 | 56.35% |
| RUTW240628P01400000 | 2024-05-30 3:06PM EDT | 2024-06-28 | 0.30 | 0.10 | 0.30 | 0.00 | - | 10 | 637 | 52.34% |
| RUT240719P01400000 | 2024-05-29 9:55AM EDT | 2024-07-19 | 0.62 | 0.45 | 0.60 | 0.00 | - | 1 | 161 | 43.41% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 0.75 | 1.30 | 0.00 | - | - | 1 | 42.62% |
| RUT240816P01400000 | 2024-05-28 11:03AM EDT | 2024-08-16 | 1.22 | 1.05 | 1.30 | 0.00 | - | 1 | 3 | 37.73% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUT240920P01400000 | 2024-05-24 10:02AM EDT | 2024-09-20 | 2.40 | 2.10 | 2.35 | 0.00 | - | 2 | 1,244 | 33.85% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 45.76% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 2024-10-31 | 4.00 | 3.40 | 4.20 | 0.00 | - | 10 | 10 | 31.72% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 2024-11-29 | 5.20 | 4.70 | 5.90 | 0.00 | - | 5 | 5 | 30.87% |
| RUT241220P01400000 | 2024-05-30 1:29PM EDT | 2024-12-20 | 6.35 | 6.10 | 6.60 | 0.00 | - | 1 | 2,890 | 29.84% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 36.12% |
| RUT250620P01400000 | 2024-05-31 11:38AM EDT | 2025-06-20 | 14.50 | 11.90 | 17.50 | 0.00 | - | 12 | 363 | 26.74% |
| RUT251219P01400000 | 2024-05-30 3:19PM EDT | 2025-12-19 | 23.90 | 21.00 | 27.30 | 0.00 | - | 20 | 3,986 | 24.76% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.39% |
© 2024 Yahoo. All rights reserved.