Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02070000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 3.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| RUTW240605C02070000 | 2024-06-03 3:59PM EDT | 2024-06-05 | 7.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| RUTW240606C02070000 | 2024-06-03 9:55AM EDT | 2024-06-06 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW240607C02070000 | 2024-06-03 2:10PM EDT | 2024-06-07 | 13.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| RUTW240610C02070000 | 2024-06-03 1:29PM EDT | 2024-06-10 | 14.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW240611C02070000 | 2024-05-29 9:58AM EDT | 2024-06-11 | 13.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240612C02070000 | 2024-05-29 9:56AM EDT | 2024-06-12 | 18.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240614C02070000 | 2024-06-03 2:31PM EDT | 2024-06-14 | 27.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUTW240617C02070000 | 2024-06-03 3:31PM EDT | 2024-06-17 | 27.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| RUT240621C02070000 | 2024-06-03 3:38PM EDT | 2024-06-21 | 30.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUTW240628C02070000 | 2024-06-03 3:59PM EDT | 2024-06-28 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUTW240705C02070000 | 2024-06-03 3:21PM EDT | 2024-07-05 | 41.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUTW240712C02070000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 48.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUT240719C02070000 | 2024-06-03 3:57PM EDT | 2024-07-19 | 50.44 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.39% |
| RUTW240731C02070000 | 2024-06-03 12:30PM EDT | 2024-07-31 | 57.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT240816C02070000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 79.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUTW240830C02070000 | 2024-05-31 3:12PM EDT | 2024-08-30 | 77.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUT240920C02070000 | 2024-06-03 9:55AM EDT | 2024-09-20 | 94.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2024-09-30 | 85.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| RUTW241031C02070000 | 2024-06-03 9:56AM EDT | 2024-10-31 | 114.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| RUT250321C02070000 | 2024-05-31 2:43PM EDT | 2025-03-21 | 169.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02070000 | 2024-06-03 3:46PM EDT | 2024-06-04 | 15.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| RUTW240605P02070000 | 2024-06-03 2:58PM EDT | 2024-06-05 | 19.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240606P02070000 | 2024-05-31 10:52AM EDT | 2024-06-06 | 26.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02070000 | 2024-06-03 3:03PM EDT | 2024-06-07 | 25.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RUTW240610P02070000 | 2024-06-03 3:03PM EDT | 2024-06-10 | 26.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240611P02070000 | 2024-05-28 4:04PM EDT | 2024-06-11 | 24.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240613P02070000 | 2024-05-29 10:37AM EDT | 2024-06-13 | 44.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240614P02070000 | 2024-06-03 1:49PM EDT | 2024-06-14 | 38.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT240621P02070000 | 2024-06-03 3:00PM EDT | 2024-06-21 | 39.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW240628P02070000 | 2024-06-03 9:50AM EDT | 2024-06-28 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240705P02070000 | 2024-06-03 11:30AM EDT | 2024-07-05 | 41.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT240719P02070000 | 2024-06-03 3:09PM EDT | 2024-07-19 | 51.58 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240731P02070000 | 2024-06-03 10:44AM EDT | 2024-07-31 | 50.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240816P02070000 | 2024-06-03 3:44PM EDT | 2024-08-16 | 61.53 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| RUTW240830P02070000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 52.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240920P02070000 | 2024-06-03 9:55AM EDT | 2024-09-20 | 64.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930P02070000 | 2024-05-28 9:59AM EDT | 2024-09-30 | 68.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 14.25% |
© 2024 Yahoo. All rights reserved.