Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:2140.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02140000 | 2024-06-03 4:05PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 42 | 33.01% |
| RUTW240606C02140000 | 2024-05-31 3:54PM EDT | 2024-06-06 | 0.45 | 0.00 | 0.60 | 0.00 | - | 2 | 7 | 26.64% |
| RUTW240607C02140000 | 2024-06-03 12:32PM EDT | 2024-06-07 | 0.83 | 0.45 | 0.55 | 0.00 | - | 11 | 53 | 22.72% |
| RUTW240610C02140000 | 2024-06-03 3:44PM EDT | 2024-06-10 | 1.00 | 0.60 | 0.70 | 0.00 | - | 52 | 54 | 17.91% |
| RUTW240611C02140000 | 2024-05-28 10:35AM EDT | 2024-06-11 | 4.61 | 0.75 | 0.95 | 0.00 | - | 16 | 16 | 17.73% |
| RUTW240612C02140000 | 2024-05-31 10:01AM EDT | 2024-06-12 | 6.55 | 2.65 | 2.95 | 0.00 | - | 1 | 3 | 21.48% |
| RUTW240614C02140000 | 2024-06-03 11:32AM EDT | 2024-06-14 | 7.00 | 3.80 | 4.10 | 0.00 | - | 4 | 53 | 21.23% |
| RUTW240617C02140000 | 2024-05-31 12:00PM EDT | 2024-06-17 | 6.64 | 4.20 | 4.50 | 0.00 | - | 1 | 1 | 19.33% |
| RUT240621C02140000 | 2024-06-04 9:53AM EDT | 2024-06-21 | 5.98 | 5.70 | 6.00 | -2.03 | -25.34% | 31 | 237 | 18.60% |
| RUTW240628C02140000 | 2024-06-04 9:56AM EDT | 2024-06-28 | 8.85 | 8.70 | 9.10 | -2.67 | -23.18% | 3 | 104 | 18.17% |
| RUTW240705C02140000 | 2024-06-03 12:12PM EDT | 2024-07-05 | 15.07 | 11.30 | 11.70 | 0.00 | - | 2 | 18 | 17.65% |
| RUT240719C02140000 | 2024-05-30 1:19PM EDT | 2024-07-19 | 24.45 | 17.50 | 21.20 | 0.00 | - | 3 | 506 | 19.00% |
| RUTW240731C02140000 | 2024-05-29 2:21PM EDT | 2024-07-31 | 23.67 | 23.30 | 23.90 | 0.00 | - | 4 | 29 | 17.92% |
| RUT240816C02140000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 40.00 | 31.00 | 31.50 | 0.00 | - | 18 | 21 | 18.27% |
| RUTW240830C02140000 | 2024-06-03 11:12AM EDT | 2024-08-30 | 46.80 | 36.90 | 38.00 | 0.00 | - | 9 | 99 | 18.58% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 26.65% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 27.62% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2024-10-31 | 65.19 | 62.80 | 64.80 | 0.00 | - | 20 | 22 | 19.71% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 92.20 | 94.80 | 0.00 | - | 4 | 22 | 21.59% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 111.20 | 135.00 | 0.00 | - | 11 | 14 | 23.96% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604P02140000 | 2024-06-03 4:10PM EDT | 2024-06-04 | 79.10 | 96.00 | 97.80 | 0.00 | - | - | 10 | 60.74% |
| RUTW240606P02140000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 83.55 | 95.50 | 97.60 | 0.00 | - | 1 | 1 | 37.46% |
| RUTW240607P02140000 | 2024-05-31 10:52AM EDT | 2024-06-07 | 86.88 | 95.60 | 99.10 | 0.00 | - | 1 | 60 | 36.23% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 94.60 | 98.10 | 0.00 | - | 4 | 2 | 25.54% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 97.80 | 101.30 | 0.00 | - | 29 | 180 | 24.70% |
| RUT240621P02140000 | 2024-06-03 12:03PM EDT | 2024-06-21 | 82.28 | 89.10 | 109.10 | 0.00 | - | 2 | 169 | 25.69% |
| RUTW240628P02140000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 72.71 | 98.50 | 102.20 | 0.00 | - | 2 | 88 | 17.09% |
| RUT240719P02140000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 103.33 | 102.70 | 104.30 | 0.00 | - | 4 | 8 | 13.74% |
| RUTW240731P02140000 | 2024-05-29 10:13AM EDT | 2024-07-31 | 105.81 | 105.90 | 107.70 | 0.00 | - | 1 | 6 | 13.73% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 100.70 | 116.10 | 0.00 | - | - | 4 | 13.85% |
| RUT240920P02140000 | 2024-06-03 11:17AM EDT | 2024-09-20 | 102.49 | 116.00 | 117.40 | 0.00 | - | 5 | 30 | 12.80% |
| RUTW241231P02140000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 112.90 | 137.40 | 139.70 | 0.00 | - | - | 3 | 13.27% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 148.00 | 150.70 | 0.00 | - | 2 | 21 | 12.92% |
© 2024 Yahoo. All rights reserved.