Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:2000.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02000000 | 2024-06-03 1:19PM EDT | 2024-06-04 | 51.13 | 43.40 | 51.50 | 0.00 | - | 6 | 8 | 53.71% |
| RUTW240605C02000000 | 2024-06-03 12:21PM EDT | 2024-06-05 | 55.95 | 42.30 | 49.10 | 0.00 | - | 6 | 6 | 32.22% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 85.30 | 46.90 | 54.90 | 0.00 | - | 8 | 60 | 32.05% |
| RUTW240612C02000000 | 2024-06-03 1:11PM EDT | 2024-06-12 | 61.53 | 57.70 | 59.40 | 0.00 | - | 3 | 3 | 25.61% |
| RUTW240613C02000000 | 2024-05-30 11:37AM EDT | 2024-06-13 | 74.87 | 60.50 | 62.40 | 0.00 | - | 10 | 10 | 26.87% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 59.70 | 61.30 | 0.00 | - | - | 5 | 24.73% |
| RUT240621C02000000 | 2024-06-03 1:36PM EDT | 2024-06-21 | 71.70 | 65.30 | 66.80 | 0.00 | - | 47 | 6,373 | 22.76% |
| RUTW240628C02000000 | 2024-06-03 1:36PM EDT | 2024-06-28 | 77.10 | 70.40 | 72.30 | 0.00 | - | 47 | 219 | 22.14% |
| RUTW240705C02000000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 84.35 | 76.50 | 78.30 | 0.00 | - | 15 | 17 | 22.25% |
| RUT240719C02000000 | 2024-06-03 1:02PM EDT | 2024-07-19 | 91.60 | 84.70 | 86.50 | 0.00 | - | 20 | 31 | 21.56% |
| RUTW240731C02000000 | 2024-06-03 10:35AM EDT | 2024-07-31 | 107.80 | 90.90 | 92.90 | 0.00 | - | 1 | 11 | 21.27% |
| RUT240816C02000000 | 2024-05-24 11:39AM EDT | 2024-08-16 | 121.19 | 101.40 | 102.90 | 0.00 | - | 3 | 3 | 21.67% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 22.45% |
| RUT240920C02000000 | 2024-05-31 11:53AM EDT | 2024-09-20 | 129.40 | 120.00 | 121.30 | 0.00 | - | 3 | 1,159 | 22.12% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 124.20 | 125.30 | 0.00 | - | 1 | 100 | 22.05% |
| RUT241220C02000000 | 2024-05-31 1:38PM EDT | 2024-12-20 | 168.20 | 164.20 | 166.10 | -9.00 | -5.08% | 10 | 4,597 | 23.93% |
| RUTW241231C02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 188.80 | 167.40 | 170.30 | 0.00 | - | 10 | 63 | 23.99% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 197.00 | 204.80 | 0.00 | - | 450 | 1,276 | 25.27% |
| RUT250620C02000000 | 2024-05-29 10:22AM EDT | 2025-06-20 | 232.60 | 221.00 | 245.00 | 0.00 | - | 1 | 740 | 26.98% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 278.50 | 292.10 | 0.00 | - | 1 | 6,036 | 26.97% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 362.00 | 385.90 | 0.00 | - | 405 | 1,956 | 28.46% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02000000 | 2024-06-04 9:52AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 10 | 60 | 19.14% |
| RUTW240605P02000000 | 2024-06-03 11:25AM EDT | 2024-06-05 | 0.45 | 0.45 | 0.65 | 0.00 | - | 6 | 22 | 18.58% |
| RUTW240606P02000000 | 2024-06-03 4:04PM EDT | 2024-06-06 | 0.60 | 1.15 | 1.40 | 0.00 | - | 23 | 69 | 18.14% |
| RUTW240607P02000000 | 2024-06-04 10:02AM EDT | 2024-06-07 | 3.73 | 4.00 | 4.40 | +1.46 | +64.32% | 26 | 6,280 | 22.32% |
| RUTW240610P02000000 | 2024-06-03 1:29PM EDT | 2024-06-10 | 4.87 | 4.60 | 5.00 | 0.00 | - | 22 | 44 | 17.69% |
| RUTW240611P02000000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 3.21 | 5.30 | 5.70 | 0.00 | - | 2 | 12 | 17.41% |
| RUTW240612P02000000 | 2024-05-31 4:01PM EDT | 2024-06-12 | 6.50 | 11.40 | 12.00 | 0.00 | - | 3 | 4 | 22.86% |
| RUTW240613P02000000 | 2024-06-03 12:04PM EDT | 2024-06-13 | 9.35 | 12.80 | 13.40 | 0.00 | - | 2 | 6 | 22.94% |
| RUTW240614P02000000 | 2024-06-03 1:09PM EDT | 2024-06-14 | 13.51 | 13.10 | 13.50 | 0.00 | - | 67 | 119 | 21.96% |
| RUTW240617P02000000 | 2024-05-31 3:44PM EDT | 2024-06-17 | 11.71 | 13.90 | 14.50 | 0.00 | - | 1 | 1 | 20.21% |
| RUTW240618P02000000 | 2024-06-03 11:47AM EDT | 2024-06-18 | 11.42 | 14.50 | 15.10 | 0.00 | - | 1 | 1 | 19.95% |
| RUT240621P02000000 | 2024-06-04 9:57AM EDT | 2024-06-21 | 17.50 | 15.90 | 16.30 | +5.27 | +43.09% | 65 | 10,116 | 18.98% |
| RUTW240628P02000000 | 2024-06-03 1:21PM EDT | 2024-06-28 | 21.79 | 20.00 | 20.50 | +1.99 | +10.05% | 1 | 158 | 18.35% |
| RUTW240705P02000000 | 2024-06-03 2:10PM EDT | 2024-07-05 | 20.70 | 22.70 | 23.40 | 0.00 | - | 18 | 28 | 17.56% |
| RUTW240712P02000000 | 2024-06-03 10:21AM EDT | 2024-07-12 | 20.12 | 26.70 | 28.40 | 0.00 | - | 4 | 5 | 17.96% |
| RUT240719P02000000 | 2024-06-04 9:43AM EDT | 2024-07-19 | 30.06 | 28.70 | 29.20 | +2.34 | +8.44% | 7 | 456 | 16.84% |
| RUTW240731P02000000 | 2024-05-31 4:08PM EDT | 2024-07-31 | 27.35 | 33.50 | 34.60 | 0.00 | - | 4 | 730 | 16.78% |
| RUT240816P02000000 | 2024-06-04 9:43AM EDT | 2024-08-16 | 40.46 | 39.00 | 39.60 | +4.52 | +12.58% | 7 | 466 | 16.30% |
| RUTW240830P02000000 | 2024-06-03 1:11PM EDT | 2024-08-30 | 44.45 | 42.60 | 43.80 | 0.00 | - | 1 | 107 | 16.06% |
| RUT240920P02000000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 46.66 | 49.90 | 50.90 | 0.00 | - | 300 | 2,157 | 16.10% |
| RUTW240930P02000000 | 2024-06-04 9:52AM EDT | 2024-09-30 | 53.30 | 52.60 | 53.80 | -4.13 | -7.19% | 1 | 45 | 16.06% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2024-10-31 | 56.64 | 60.30 | 61.90 | 0.00 | - | 2 | 4 | 15.91% |
| RUT241220P02000000 | 2024-06-03 2:17PM EDT | 2024-12-20 | 72.06 | 74.40 | 75.60 | 0.00 | - | 200 | 6,360 | 16.13% |
| RUTW241231P02000000 | 2024-06-03 10:21AM EDT | 2024-12-31 | 68.55 | 75.80 | 77.90 | 0.00 | - | 10 | 28 | 16.08% |
| RUT250321P02000000 | 2024-06-03 10:20AM EDT | 2025-03-21 | 82.00 | 89.10 | 92.60 | 0.00 | - | 22 | 1,695 | 15.77% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 16.28% |
| RUT250620P02000000 | 2024-05-31 3:28PM EDT | 2025-06-20 | 101.66 | 101.00 | 110.60 | 0.00 | - | 200 | 860 | 15.98% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 124.70 | 134.70 | 0.00 | - | 120 | 6,996 | 15.59% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 156.00 | 172.00 | 0.00 | - | 530 | 2,610 | 15.09% |
© 2024 Yahoo. All rights reserved.