Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
Callsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240604C02200000 | 2024-05-23 11:14AM EDT | 2024-06-04 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240606C02200000 | 2024-05-30 3:54PM EDT | 2024-06-06 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUTW240607C02200000 | 2024-06-03 3:36PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 12.50% |
| RUTW240611C02200000 | 2024-05-30 2:44PM EDT | 2024-06-11 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| RUTW240614C02200000 | 2024-06-03 12:13PM EDT | 2024-06-14 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 138 | 6.25% |
| RUT240621C02200000 | 2024-06-03 3:56PM EDT | 2024-06-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 56 | 6,769 | 6.25% |
| RUTW240628C02200000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 6.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1,347 | 6.25% |
| RUTW240705C02200000 | 2024-05-31 11:35AM EDT | 2024-07-05 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 3.13% |
| RUTW240712C02200000 | 2024-06-03 10:48AM EDT | 2024-07-12 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUT240719C02200000 | 2024-06-03 3:51PM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 32 | 1,784 | 3.13% |
| RUTW240731C02200000 | 2024-06-03 11:02AM EDT | 2024-07-31 | 14.60 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 3.13% |
| RUT240816C02200000 | 2024-06-03 3:21PM EDT | 2024-08-16 | 19.87 | 0.00 | 0.00 | 0.00 | - | 32 | 59 | 3.13% |
| RUTW240830C02200000 | 2024-06-03 9:52AM EDT | 2024-08-30 | 29.50 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 3.13% |
| RUT240920C02200000 | 2024-05-31 10:16AM EDT | 2024-09-20 | 34.38 | 0.00 | 0.00 | 0.00 | - | 300 | 5,399 | 3.13% |
| RUTW240930C02200000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 36.44 | 0.00 | 0.00 | 0.00 | - | 10 | 75 | 1.56% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2024-10-31 | 58.80 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| RUT241220C02200000 | 2024-05-30 2:46PM EDT | 2024-12-20 | 73.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5,167 | 1.56% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 1.56% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 1.56% |
| RUTW250331C02200000 | 2024-06-03 2:26PM EDT | 2025-03-31 | 107.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 1.56% |
| RUT250620C02200000 | 2024-05-30 10:30AM EDT | 2025-06-20 | 133.30 | 0.00 | 0.00 | 0.00 | - | 100 | 642 | 1.56% |
| RUT251219C02200000 | 2024-05-31 1:46PM EDT | 2025-12-19 | 192.43 | 0.00 | 0.00 | 0.00 | - | 158 | 1,865 | 0.78% |
| RUT261218C02200000 | 2024-05-24 2:58PM EDT | 2026-12-18 | 286.38 | 0.00 | 0.00 | 0.00 | - | 230 | 535 | 0.78% |
Putsfor4 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02200000 | 2024-05-29 12:16PM EDT | 2024-06-07 | 159.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240610P02200000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 106.02 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| RUTW240614P02200000 | 2024-05-21 10:26AM EDT | 2024-06-14 | 101.87 | 0.00 | 0.00 | 0.00 | - | - | 49 | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 0.00 | 0.00 | 0.00 | - | 3,030 | 3,643 | 0.00% |
| RUTW240628P02200000 | 2024-05-31 10:33AM EDT | 2024-06-28 | 141.60 | 0.00 | 0.00 | 0.00 | - | 3 | 386 | 0.00% |
| RUTW240705P02200000 | 2024-05-29 12:16PM EDT | 2024-07-05 | 156.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240719P02200000 | 2024-05-24 11:07AM EDT | 2024-07-19 | 128.30 | 0.00 | 0.00 | 0.00 | - | 1 | 791 | 0.00% |
| RUTW240731P02200000 | 2024-05-30 11:30AM EDT | 2024-07-31 | 137.19 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| RUT240816P02200000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 108.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240830P02200000 | 2024-05-31 10:33AM EDT | 2024-08-30 | 145.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240920P02200000 | 2024-05-30 10:34AM EDT | 2024-09-20 | 148.49 | 0.00 | 0.00 | 0.00 | - | 12 | 212 | 0.00% |
| RUTW240930P02200000 | 2024-05-30 10:34AM EDT | 2024-09-30 | 150.49 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| RUTW241031P02200000 | 2024-05-30 3:10PM EDT | 2024-10-31 | 152.30 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| RUT241220P02200000 | 2024-05-30 10:33AM EDT | 2024-12-20 | 164.86 | 0.00 | 0.00 | 0.00 | - | 4 | 1,850 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 175.10 | 178.00 | 0.00 | - | 2 | 4 | 14.14% |
| RUT250321P02200000 | 2024-05-30 10:03AM EDT | 2025-03-21 | 177.85 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 0.00% |
| RUT251219P02200000 | 2024-05-31 1:46PM EDT | 2025-12-19 | 201.49 | 0.00 | 0.00 | 0.00 | - | 132 | 680 | 0.00% |
© 2024 Yahoo. All rights reserved.