Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:2170.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02170000 | 2024-05-22 2:02PM EDT | 2024-06-04 | 2.01 | 0.00 | 0.05 | 0.00 | - | - | 2 | 42.19% |
| RUTW240605C02170000 | 2024-05-22 10:50AM EDT | 2024-06-05 | 3.02 | 0.00 | 0.10 | 0.00 | - | - | 1 | 32.18% |
| RUTW240606C02170000 | 2024-05-22 10:19AM EDT | 2024-06-06 | 3.22 | 0.05 | 0.15 | 0.00 | - | - | 1 | 27.59% |
| RUTW240607C02170000 | 2024-06-03 3:17PM EDT | 2024-06-07 | 0.33 | 0.15 | 0.30 | 0.00 | - | 2 | 42 | 26.15% |
| RUTW240610C02170000 | 2024-05-30 10:03AM EDT | 2024-06-10 | 0.83 | 0.25 | 0.40 | 0.00 | - | 9 | 25 | 20.61% |
| RUTW240611C02170000 | 2024-06-03 9:34AM EDT | 2024-06-11 | 1.32 | 0.30 | 0.50 | 0.00 | - | 5 | 6 | 19.93% |
| RUTW240612C02170000 | 2024-06-03 10:49AM EDT | 2024-06-12 | 2.50 | 1.30 | 1.50 | 0.00 | - | 6 | 6 | 22.80% |
| RUTW240613C02170000 | 2024-05-30 12:24PM EDT | 2024-06-13 | 3.57 | 1.55 | 1.75 | 0.00 | - | 22 | 22 | 22.32% |
| RUTW240614C02170000 | 2024-06-03 3:36PM EDT | 2024-06-14 | 2.50 | 1.85 | 2.05 | 0.00 | - | 3 | 28 | 22.00% |
| RUTW240617C02170000 | 2024-06-03 9:42AM EDT | 2024-06-17 | 5.71 | 2.20 | 2.40 | 0.00 | - | 1 | 1 | 20.19% |
| RUT240621C02170000 | 2024-06-04 9:30AM EDT | 2024-06-21 | 3.29 | 3.00 | 3.20 | -0.72 | -17.96% | 1 | 328 | 19.05% |
| RUTW240628C02170000 | 2024-06-03 3:52PM EDT | 2024-06-28 | 6.45 | 5.00 | 5.30 | 0.00 | - | 40 | 62 | 18.44% |
| RUTW240705C02170000 | 2024-06-03 10:01AM EDT | 2024-07-05 | 12.94 | 6.90 | 7.20 | 0.00 | - | 10 | 37 | 17.83% |
| RUTW240712C02170000 | 2024-06-03 3:18PM EDT | 2024-07-12 | 12.43 | 10.10 | 10.50 | 0.00 | - | 6 | 6 | 18.26% |
| RUT240719C02170000 | 2024-06-03 10:05AM EDT | 2024-07-19 | 18.67 | 12.00 | 12.40 | 0.00 | - | 21 | 178 | 17.83% |
| RUTW240731C02170000 | 2024-05-24 2:12PM EDT | 2024-07-31 | 23.81 | 16.80 | 17.40 | 0.00 | - | 2 | 178 | 18.08% |
| RUT240816C02170000 | 2024-06-03 10:09AM EDT | 2024-08-16 | 31.55 | 23.30 | 23.90 | 0.00 | - | 10 | 16 | 18.33% |
| RUTW240830C02170000 | 2024-05-28 1:53PM EDT | 2024-08-30 | 37.90 | 28.70 | 29.70 | 0.00 | - | 55 | 210 | 18.58% |
| RUT240920C02170000 | 2024-05-31 2:56PM EDT | 2024-09-20 | 42.50 | 36.90 | 37.50 | 0.00 | - | 1 | 33 | 18.75% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2024-10-31 | 68.18 | 53.10 | 54.80 | 0.00 | - | 51 | 51 | 19.68% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 32.07% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 108.60 | 111.00 | 0.00 | - | 3 | 3 | 22.19% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 109.70 | 113.30 | 0.00 | - | 1 | 1 | 22.13% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02170000 | 2024-05-29 10:59AM EDT | 2024-06-07 | 127.05 | 121.70 | 125.60 | 0.00 | - | 1 | 1 | 20.12% |
| RUTW240614P02170000 | 2024-05-20 3:18PM EDT | 2024-06-14 | 73.47 | 121.50 | 125.20 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240621P02170000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 103.97 | 120.60 | 123.90 | 0.00 | - | 1 | 15 | 0.00% |
| RUT240719P02170000 | 2024-05-23 12:04PM EDT | 2024-07-19 | 105.25 | 124.80 | 128.30 | 0.00 | - | 4 | 26 | 11.50% |
| RUTW240731P02170000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 110.02 | 125.50 | 127.50 | 0.00 | - | 1 | 4 | 9.49% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2024-08-30 | 98.90 | 129.00 | 131.30 | 0.00 | - | - | 2 | 10.07% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 133.50 | 135.00 | 0.00 | - | 15 | 52 | 10.55% |
| RUT250321P02170000 | 2024-05-23 12:04PM EDT | 2025-03-21 | 152.39 | 161.50 | 164.50 | 0.00 | - | 4 | 35 | 11.73% |
© 2024 Yahoo. All rights reserved.