Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor13 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513C01740000 | 2024-05-02 10:18AM EDT | 1,740.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 1,750.00 | 242.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240513C01905000 | 2024-05-09 1:46PM EDT | 1,905.00 | 162.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 1,950.00 | 51.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 1,960.00 | 44.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513C01965000 | 2024-05-09 11:21AM EDT | 1,965.00 | 103.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW240513C01970000 | 2024-05-01 3:31PM EDT | 1,970.00 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 1,975.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240513C01980000 | 2024-05-10 2:33PM EDT | 1,980.00 | 75.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240513C01985000 | 2024-05-10 10:24AM EDT | 1,985.00 | 80.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240513C01990000 | 2024-05-10 10:24AM EDT | 1,990.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240513C01995000 | 2024-05-10 10:34AM EDT | 1,995.00 | 68.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513C02000000 | 2024-05-10 3:30PM EDT | 2,000.00 | 58.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW240513C02005000 | 2024-05-10 2:25PM EDT | 2,005.00 | 51.43 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240513C02010000 | 2024-05-10 12:31PM EDT | 2,010.00 | 46.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240513C02015000 | 2024-05-10 2:25PM EDT | 2,015.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240513C02020000 | 2024-05-09 11:06AM EDT | 2,020.00 | 48.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240513C02025000 | 2024-05-09 11:06AM EDT | 2,025.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240513C02030000 | 2024-05-10 3:18PM EDT | 2,030.00 | 27.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240513C02035000 | 2024-05-10 4:03PM EDT | 2,035.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240513C02040000 | 2024-05-10 2:34PM EDT | 2,040.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513C02045000 | 2024-05-08 1:51PM EDT | 2,045.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240513C02050000 | 2024-05-10 3:51PM EDT | 2,050.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240513C02055000 | 2024-05-10 4:01PM EDT | 2,055.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RUTW240513C02060000 | 2024-05-10 4:08PM EDT | 2,060.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.10% |
| RUTW240513C02065000 | 2024-05-10 3:45PM EDT | 2,065.00 | 4.27 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| RUTW240513C02070000 | 2024-05-10 4:08PM EDT | 2,070.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| RUTW240513C02075000 | 2024-05-10 3:02PM EDT | 2,075.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| RUTW240513C02080000 | 2024-05-10 4:04PM EDT | 2,080.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| RUTW240513C02085000 | 2024-05-10 4:01PM EDT | 2,085.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| RUTW240513C02090000 | 2024-05-10 3:53PM EDT | 2,090.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 6.25% |
| RUTW240513C02095000 | 2024-05-10 2:28PM EDT | 2,095.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| RUTW240513C02100000 | 2024-05-10 3:00PM EDT | 2,100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| RUTW240513C02105000 | 2024-05-10 4:02PM EDT | 2,105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| RUTW240513C02110000 | 2024-05-10 4:04PM EDT | 2,110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RUTW240513C02115000 | 2024-05-10 2:28PM EDT | 2,115.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW240513C02120000 | 2024-05-10 10:09AM EDT | 2,120.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RUTW240513C02125000 | 2024-05-10 10:57AM EDT | 2,125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RUTW240513C02130000 | 2024-05-10 4:01PM EDT | 2,130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RUTW240513C02135000 | 2024-05-06 9:30AM EDT | 2,135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RUTW240513C02140000 | 2024-05-10 10:30AM EDT | 2,140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240513C02145000 | 2024-05-07 11:33AM EDT | 2,145.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240513C02150000 | 2024-05-09 2:43PM EDT | 2,150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RUTW240513C02155000 | 2024-05-09 3:38PM EDT | 2,155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240513C02160000 | 2024-05-10 3:51PM EDT | 2,160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240513C02165000 | 2024-05-07 9:54AM EDT | 2,165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513C02170000 | 2024-05-09 3:45PM EDT | 2,170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240513C02180000 | 2024-05-07 9:54AM EDT | 2,180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513C02190000 | 2024-05-09 11:09AM EDT | 2,190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240513C02195000 | 2024-05-07 4:14PM EDT | 2,195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240513C02210000 | 2024-05-07 9:38AM EDT | 2,210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513C02225000 | 2024-05-08 11:06AM EDT | 2,225.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513C02265000 | 2024-05-03 4:00PM EDT | 2,265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240513P01795000 | 2024-05-07 4:14PM EDT | 1,795.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW240513P01800000 | 2024-05-07 3:51PM EDT | 1,800.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240513P01810000 | 2024-05-02 1:54PM EDT | 1,810.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240513P01825000 | 2024-05-07 3:28PM EDT | 1,825.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240513P01835000 | 2024-05-07 4:14PM EDT | 1,835.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 1,840.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240513P01845000 | 2024-05-09 10:14AM EDT | 1,845.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW240513P01850000 | 2024-05-09 9:45AM EDT | 1,850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW240513P01860000 | 2024-04-29 2:44PM EDT | 1,860.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW240513P01870000 | 2024-05-06 11:34AM EDT | 1,870.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240513P01885000 | 2024-05-03 3:44PM EDT | 1,885.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240513P01890000 | 2024-05-07 9:30AM EDT | 1,890.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240513P01895000 | 2024-05-03 3:44PM EDT | 1,895.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240513P01900000 | 2024-05-09 12:05PM EDT | 1,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240513P01905000 | 2024-05-01 3:20PM EDT | 1,905.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513P01910000 | 2024-05-06 10:57AM EDT | 1,910.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW240513P01915000 | 2024-05-07 9:46AM EDT | 1,915.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240513P01920000 | 2024-05-10 9:38AM EDT | 1,920.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240513P01925000 | 2024-05-09 4:06PM EDT | 1,925.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| RUTW240513P01935000 | 2024-04-29 11:13AM EDT | 1,935.00 | 6.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240513P01940000 | 2024-05-09 10:48AM EDT | 1,940.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 1,945.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW240513P01950000 | 2024-05-10 10:34AM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240513P01955000 | 2024-05-10 3:48PM EDT | 1,955.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW240513P01960000 | 2024-05-09 3:20PM EDT | 1,960.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RUTW240513P01965000 | 2024-05-10 3:59PM EDT | 1,965.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RUTW240513P01970000 | 2024-05-10 1:47PM EDT | 1,970.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240513P01975000 | 2024-05-10 3:58PM EDT | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RUTW240513P01980000 | 2024-05-10 3:30PM EDT | 1,980.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RUTW240513P01985000 | 2024-05-10 10:31AM EDT | 1,985.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240513P01990000 | 2024-05-08 2:41PM EDT | 1,990.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW240513P01995000 | 2024-05-10 4:04PM EDT | 1,995.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW240513P02000000 | 2024-05-10 3:57PM EDT | 2,000.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| RUTW240513P02005000 | 2024-05-10 4:01PM EDT | 2,005.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| RUTW240513P02010000 | 2024-05-10 3:26PM EDT | 2,010.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| RUTW240513P02015000 | 2024-05-10 3:51PM EDT | 2,015.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RUTW240513P02020000 | 2024-05-10 3:29PM EDT | 2,020.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RUTW240513P02025000 | 2024-05-10 4:06PM EDT | 2,025.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 6.25% |
| RUTW240513P02030000 | 2024-05-10 3:30PM EDT | 2,030.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| RUTW240513P02035000 | 2024-05-10 4:13PM EDT | 2,035.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| RUTW240513P02040000 | 2024-05-10 4:04PM EDT | 2,040.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| RUTW240513P02045000 | 2024-05-10 4:13PM EDT | 2,045.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RUTW240513P02050000 | 2024-05-10 4:08PM EDT | 2,050.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| RUTW240513P02055000 | 2024-05-10 4:13PM EDT | 2,055.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| RUTW240513P02060000 | 2024-05-10 4:08PM EDT | 2,060.00 | 7.48 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| RUTW240513P02065000 | 2024-05-10 4:02PM EDT | 2,065.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 792 | 0 | 0.00% |
| RUTW240513P02070000 | 2024-05-10 4:01PM EDT | 2,070.00 | 13.58 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW240513P02075000 | 2024-05-10 4:02PM EDT | 2,075.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW240513P02080000 | 2024-05-10 3:32PM EDT | 2,080.00 | 22.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| RUTW240513P02085000 | 2024-05-10 3:32PM EDT | 2,085.00 | 26.81 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240513P02090000 | 2024-05-10 1:26PM EDT | 2,090.00 | 35.86 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| RUTW240513P02095000 | 2024-05-10 10:30AM EDT | 2,095.00 | 33.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513P02100000 | 2024-05-10 11:24AM EDT | 2,100.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240513P02110000 | 2024-05-10 10:30AM EDT | 2,110.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240513P02115000 | 2024-05-09 3:38PM EDT | 2,115.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240513P02120000 | 2024-05-09 10:24AM EDT | 2,120.00 | 55.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240513P02125000 | 2024-05-10 3:54PM EDT | 2,125.00 | 64.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.