Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:2180.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02180000 | 2024-05-31 3:31PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 44.53% |
| RUTW240605C02180000 | 2024-05-22 10:06AM EDT | 2024-06-05 | 2.16 | 0.00 | 0.10 | 0.00 | - | - | 10 | 33.99% |
| RUTW240606C02180000 | 2024-05-31 3:44PM EDT | 2024-06-06 | 0.15 | 0.00 | 0.15 | 0.00 | - | 28 | 28 | 29.10% |
| RUTW240607C02180000 | 2024-06-03 2:08PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.40 | 0.00 | - | 3 | 55 | 28.69% |
| RUTW240610C02180000 | 2024-06-03 1:18PM EDT | 2024-06-10 | 0.42 | 0.15 | 0.30 | 0.00 | - | 18 | 28 | 20.83% |
| RUTW240614C02180000 | 2024-06-03 11:09AM EDT | 2024-06-14 | 2.70 | 1.40 | 1.65 | 0.00 | - | 10 | 50 | 22.05% |
| RUTW240618C02180000 | 2024-06-03 9:39AM EDT | 2024-06-18 | 5.38 | 1.85 | 2.05 | 0.00 | - | 7 | 7 | 19.75% |
| RUT240621C02180000 | 2024-06-03 11:14AM EDT | 2024-06-21 | 4.20 | 2.40 | 2.65 | 0.00 | - | 80 | 4,331 | 19.08% |
| RUTW240628C02180000 | 2024-06-03 10:52AM EDT | 2024-06-28 | 6.70 | 4.30 | 4.50 | 0.00 | - | 16 | 20 | 18.42% |
| RUTW240705C02180000 | 2024-05-30 1:01PM EDT | 2024-07-05 | 9.27 | 6.10 | 6.60 | 0.00 | - | 27 | 36 | 18.11% |
| RUTW240712C02180000 | 2024-06-03 10:29AM EDT | 2024-07-12 | 13.07 | 4.10 | 12.90 | 0.00 | - | 9 | 9 | 20.40% |
| RUT240719C02180000 | 2024-06-03 3:38PM EDT | 2024-07-19 | 12.69 | 10.20 | 10.50 | 0.00 | - | 4 | 148 | 17.49% |
| RUTW240731C02180000 | 2024-05-29 9:31AM EDT | 2024-07-31 | 15.03 | 14.80 | 15.60 | 0.00 | - | 5 | 103 | 17.96% |
| RUT240816C02180000 | 2024-06-04 9:52AM EDT | 2024-08-16 | 20.89 | 20.80 | 21.50 | -8.31 | -28.46% | 14 | 112 | 18.09% |
| RUTW240830C02180000 | 2024-06-03 2:33PM EDT | 2024-08-30 | 30.47 | 26.10 | 27.40 | 0.00 | - | 1 | 1 | 18.46% |
| RUT240920C02180000 | 2024-05-30 11:20AM EDT | 2024-09-20 | 40.34 | 34.20 | 34.80 | 0.00 | - | 1 | 209 | 18.59% |
| RUTW241231C02180000 | 2024-05-29 9:56AM EDT | 2024-12-31 | 77.79 | 75.00 | 77.30 | 0.00 | - | - | 2 | 20.88% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 147.60 | 82.80 | 122.80 | 0.00 | - | - | 2 | 24.22% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240606P02180000 | 2024-05-30 3:02PM EDT | 2024-06-06 | 122.84 | 127.90 | 135.20 | 0.00 | - | 1 | 1 | 40.70% |
| RUTW240607P02180000 | 2024-05-30 12:55PM EDT | 2024-06-07 | 116.06 | 124.30 | 137.40 | 0.00 | - | 1 | 1 | 43.42% |
| RUTW240614P02180000 | 2024-05-20 12:10PM EDT | 2024-06-14 | 78.67 | 127.70 | 137.70 | 0.00 | - | 2 | 2 | 26.72% |
| RUT240621P02180000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 110.55 | 122.20 | 135.10 | 0.00 | - | 6 | 21 | 16.40% |
| RUT240719P02180000 | 2024-05-29 10:10AM EDT | 2024-07-19 | 134.86 | 128.90 | 136.50 | 0.00 | - | 2 | 31 | 11.98% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 139.60 | 141.60 | 0.00 | - | - | 2 | 14.15% |
| RUT240816P02180000 | 2024-05-20 9:35AM EDT | 2024-08-16 | 104.50 | 134.30 | 136.40 | 0.00 | - | - | 3 | 9.38% |
| RUT240920P02180000 | 2024-05-24 11:12AM EDT | 2024-09-20 | 123.71 | 138.20 | 139.90 | 0.00 | - | 2 | 101 | 9.60% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 131.01 | 144.30 | 147.10 | 0.00 | - | 2 | 1 | 10.53% |
| RUTW241231P02180000 | 2024-05-28 10:50AM EDT | 2024-12-31 | 142.20 | 153.00 | 169.00 | 0.00 | - | 2 | 3 | 13.45% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 163.50 | 175.00 | 0.00 | - | 13 | 32 | 12.41% |
© 2024 Yahoo. All rights reserved.