Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:1910.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01910000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 162.60 | 132.10 | 133.90 | 0.00 | - | 47 | 30 | 0.00% |
| RUTW240531C01910000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 161.54 | 132.30 | 142.00 | 0.00 | - | 3 | 10 | 37.46% |
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 180.08 | 133.20 | 136.20 | 0.00 | - | - | 31 | 21.58% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 136.30 | 139.30 | 0.00 | - | 9 | 8 | 24.56% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 139.60 | 142.10 | 0.00 | - | 2 | 2 | 23.53% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 144.40 | 147.30 | 0.00 | - | 26 | 63 | 24.62% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 148.10 | 149.60 | 0.00 | - | 2 | 66 | 23.59% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 159.30 | 160.90 | 0.00 | - | 1 | 1 | 23.82% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 165.00 | 167.00 | 0.00 | - | 26 | 13 | 23.92% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 42.72% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 34.18% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01910000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 0.27 | 0.05 | 0.15 | 0.00 | - | 2 | 166 | 38.33% |
| RUTW240529P01910000 | 2024-05-16 3:01PM EDT | 2024-05-29 | 0.38 | 0.20 | 0.35 | 0.00 | - | - | 45 | 22.90% |
| RUTW240531P01910000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 0.35 | 0.50 | 0.60 | 0.00 | - | 2 | 985 | 21.90% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 20.28% |
| RUTW240607P01910000 | 2024-05-22 9:41AM EDT | 2024-06-07 | 0.77 | 2.05 | 2.25 | 0.00 | - | 4 | 637 | 20.99% |
| RUTW240614P01910000 | 2024-05-23 1:37PM EDT | 2024-06-14 | 3.80 | 5.50 | 5.80 | +1.08 | +39.71% | 517 | 895 | 22.13% |
| RUT240621P01910000 | 2024-05-23 1:37PM EDT | 2024-06-21 | 5.17 | 6.90 | 7.20 | +1.51 | +41.26% | 227 | 5,687 | 20.63% |
| RUTW240628P01910000 | 2024-05-23 11:54AM EDT | 2024-06-28 | 6.20 | 9.40 | 9.80 | +0.19 | +3.16% | 8 | 456 | 20.48% |
| RUT240719P01910000 | 2024-05-23 2:03PM EDT | 2024-07-19 | 15.06 | 15.20 | 15.50 | +6.16 | +69.21% | 5 | 25 | 19.24% |
| RUTW240731P01910000 | 2024-05-23 9:58AM EDT | 2024-07-31 | 13.80 | 18.80 | 19.30 | +1.80 | +15.00% | 3 | 504 | 19.10% |
| RUT240816P01910000 | 2024-05-22 9:48AM EDT | 2024-08-16 | 14.27 | 22.50 | 23.00 | 0.00 | - | 5 | 22 | 18.55% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 31.20 | 31.80 | 0.00 | - | 2 | 142 | 18.13% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 33.30 | 34.30 | 0.00 | - | 10 | 13 | 18.07% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 40.00 | 41.70 | 0.00 | - | - | 1 | 17.94% |
© 2024 Yahoo. All rights reserved.