Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| RUTW240614C01950000 | 2024-05-30 2:16PM EDT | 2024-06-14 | 118.91 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUT240621C01950000 | 2024-06-03 2:19PM EDT | 2024-06-21 | 115.02 | 0.00 | 0.00 | 0.00 | - | 50 | 3,185 | 0.00% |
| RUTW240628C01950000 | 2024-05-30 2:16PM EDT | 2024-06-28 | 126.66 | 0.00 | 0.00 | 0.00 | - | 4 | 655 | 0.00% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 0.00% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 151.20 | 153.40 | 0.00 | - | 2 | 1 | 27.58% |
| RUT240920C01950000 | 2024-05-28 9:33AM EDT | 2024-09-20 | 188.00 | 0.00 | 0.00 | 0.00 | - | 3 | 539 | 0.00% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 2024-09-30 | 173.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 0.00 | 0.00 | 0.00 | - | 900 | 965 | 0.00% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C01950000 | 2024-05-30 10:22AM EDT | 2025-06-20 | 273.48 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 0.00% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 32.41% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P01950000 | 2024-06-03 2:58PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 25.00% |
| RUTW240605P01950000 | 2024-05-30 10:18AM EDT | 2024-06-05 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| RUTW240606P01950000 | 2024-05-31 10:01AM EDT | 2024-06-06 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| RUTW240607P01950000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 390 | 12.50% |
| RUTW240610P01950000 | 2024-06-03 3:00PM EDT | 2024-06-10 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| RUTW240611P01950000 | 2024-06-03 3:19PM EDT | 2024-06-11 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 6.25% |
| RUTW240612P01950000 | 2024-05-29 10:38AM EDT | 2024-06-12 | 6.10 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| RUTW240613P01950000 | 2024-06-03 1:47PM EDT | 2024-06-13 | 4.00 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 6.25% |
| RUTW240614P01950000 | 2024-06-03 3:44PM EDT | 2024-06-14 | 3.87 | 0.00 | 0.00 | 0.00 | - | 7 | 394 | 6.25% |
| RUTW240617P01950000 | 2024-06-03 4:05PM EDT | 2024-06-17 | 4.07 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| RUT240621P01950000 | 2024-06-03 3:57PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 172 | 7,654 | 6.25% |
| RUTW240628P01950000 | 2024-06-03 3:52PM EDT | 2024-06-28 | 8.48 | 0.00 | 0.00 | 0.00 | - | 62 | 454 | 3.13% |
| RUTW240705P01950000 | 2024-06-03 3:29PM EDT | 2024-07-05 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| RUTW240712P01950000 | 2024-06-03 3:21PM EDT | 2024-07-12 | 13.10 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| RUT240719P01950000 | 2024-06-03 10:57AM EDT | 2024-07-19 | 14.46 | 0.00 | 0.00 | 0.00 | - | 7 | 604 | 3.13% |
| RUTW240731P01950000 | 2024-05-23 3:39PM EDT | 2024-07-31 | 24.96 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 3.13% |
| RUT240816P01950000 | 2024-05-30 10:13AM EDT | 2024-08-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 3.13% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| RUT240920P01950000 | 2024-06-03 3:44PM EDT | 2024-09-20 | 33.40 | 0.00 | 0.00 | 0.00 | - | 271 | 1,990 | 1.56% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 2024-09-30 | 35.23 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 1.56% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 2024-10-31 | 50.34 | 0.00 | 0.00 | 0.00 | - | 40 | 101 | 1.56% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 1.56% |
| RUTW241231P01950000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 62.80 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 1.56% |
| RUT250321P01950000 | 2024-05-23 3:40PM EDT | 2025-03-21 | 78.66 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| RUT250620P01950000 | 2024-06-03 10:51AM EDT | 2025-06-20 | 84.20 | 0.00 | 0.00 | 0.00 | - | 27 | 87 | 0.78% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 0.00 | 0.00 | 0.00 | - | 90 | 1,050 | 0.78% |
© 2024 Yahoo. All rights reserved.