Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2450.00
Callsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C02450000 | 2024-05-30 3:30PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 737 | 26.83% |
| RUTW240628C02450000 | 2024-05-31 10:25AM EDT | 2024-06-28 | 0.15 | 0.10 | 0.30 | 0.00 | - | 5 | 21 | 24.29% |
| RUT240719C02450000 | 2024-05-29 12:38PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.70 | 0.00 | - | 3 | 129 | 20.39% |
| RUTW240731C02450000 | 2024-05-16 10:45AM EDT | 2024-07-31 | 3.22 | 0.80 | 1.30 | 0.00 | - | 1 | 96 | 19.94% |
| RUT240816C02450000 | 2024-05-29 10:15AM EDT | 2024-08-16 | 1.62 | 1.55 | 1.85 | 0.00 | - | 5 | 52 | 18.75% |
| RUTW240830C02450000 | 2024-05-15 2:50PM EDT | 2024-08-30 | 7.10 | 2.10 | 2.80 | 0.00 | - | 10 | 29 | 18.51% |
| RUT240920C02450000 | 2024-05-31 12:57PM EDT | 2024-09-20 | 3.50 | 3.80 | 4.30 | -0.30 | -7.89% | 18 | 675 | 18.07% |
| RUTW240930C02450000 | 2024-05-22 3:44PM EDT | 2024-09-30 | 6.70 | 4.50 | 5.20 | 0.00 | - | 20 | 35 | 18.00% |
| RUTW241031C02450000 | 2024-05-23 10:54AM EDT | 2024-10-31 | 9.58 | 7.80 | 9.20 | 0.00 | - | 1 | 1 | 18.24% |
| RUT241220C02450000 | 2024-05-24 11:12AM EDT | 2024-12-20 | 19.12 | 17.40 | 18.40 | 0.00 | - | 2 | 450 | 19.03% |
| RUTW241231C02450000 | 2024-05-22 2:02PM EDT | 2024-12-31 | 25.34 | 18.40 | 20.90 | 0.00 | - | - | 3 | 19.25% |
| RUT250321C02450000 | 2024-05-31 11:56AM EDT | 2025-03-21 | 33.46 | 34.60 | 37.60 | -8.46 | -20.18% | 2 | 8 | 19.97% |
| RUT250620C02450000 | 2024-05-31 10:10AM EDT | 2025-06-20 | 56.70 | 53.00 | 63.00 | -11.40 | -16.74% | 2 | 274 | 21.41% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2025-12-19 | 114.50 | 98.00 | 108.00 | 0.00 | - | 1 | 3 | 22.72% |
| RUT261218C02450000 | 2024-01-04 12:24PM EDT | 2026-12-18 | 159.95 | 143.00 | 159.00 | 0.00 | - | - | 200 | 21.88% |
Putsfor3 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240607P02450000 | 2024-05-22 9:59AM EDT | 2024-06-07 | 350.70 | 373.20 | 376.20 | 0.00 | - | - | 1 | 0.00% |
| RUT240621P02450000 | 2024-02-02 3:42PM EDT | 2024-06-21 | 447.65 | 354.30 | 358.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240920P02450000 | 2023-12-22 12:23PM EDT | 2024-09-20 | 369.20 | 433.10 | 440.00 | 0.00 | - | 1 | 3 | 38.95% |
| RUT241220P02450000 | 2023-10-03 12:06PM EDT | 2024-12-20 | 598.40 | 614.00 | 638.00 | 0.00 | - | - | 5 | 61.41% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2025-06-20 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 33.18% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2025-12-19 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 18.18% |
© 2024 Yahoo. All rights reserved.