Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:1990.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01990000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 90.12 | 51.50 | 54.50 | 0.00 | - | 10 | 40 | 24.83% |
| RUTW240528C01990000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 110.48 | 53.10 | 55.80 | 0.00 | - | 5 | 5 | 17.29% |
| RUTW240529C01990000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 111.93 | 53.80 | 56.10 | 0.00 | - | 5 | 5 | 16.54% |
| RUTW240531C01990000 | 2024-05-22 3:46PM EDT | 2024-05-31 | 92.43 | 56.50 | 58.80 | 0.00 | - | 1 | 31 | 18.22% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 63.90 | 66.10 | 0.00 | - | 14 | 175 | 19.49% |
| RUT240621C01990000 | 2024-05-23 11:42AM EDT | 2024-06-21 | 97.35 | 77.00 | 78.00 | -32.28 | -24.90% | 106 | 748 | 20.21% |
| RUTW240628C01990000 | 2024-05-23 11:42AM EDT | 2024-06-28 | 101.60 | 81.70 | 82.90 | -4.68 | -4.40% | 106 | 184 | 20.30% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 13.57% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 31.37% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 23.60% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 31.53% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01990000 | 2024-05-23 2:39PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 32 | 22 | 20.51% |
| RUTW240524P01990000 | 2024-05-23 2:35PM EDT | 2024-05-24 | 0.59 | 0.20 | 0.35 | +0.37 | +168.18% | 12 | 225 | 19.17% |
| RUTW240528P01990000 | 2024-05-23 3:13PM EDT | 2024-05-28 | 1.25 | 1.05 | 1.30 | +0.71 | +131.48% | 4 | 26 | 14.46% |
| RUTW240529P01990000 | 2024-05-21 9:41AM EDT | 2024-05-29 | 0.47 | 1.75 | 2.05 | 0.00 | - | 15 | 18 | 15.05% |
| RUTW240530P01990000 | 2024-05-23 3:04PM EDT | 2024-05-30 | 2.95 | 2.45 | 2.65 | +2.16 | +273.42% | 10 | 14 | 15.14% |
| RUTW240531P01990000 | 2024-05-23 3:10PM EDT | 2024-05-31 | 4.10 | 3.60 | 3.90 | +2.73 | +199.27% | 78 | 182 | 16.10% |
| RUTW240603P01990000 | 2024-05-23 1:25PM EDT | 2024-06-03 | 2.62 | 4.60 | 4.90 | +1.17 | +80.69% | 17 | 8 | 15.08% |
| RUTW240607P01990000 | 2024-05-23 2:52PM EDT | 2024-06-07 | 10.56 | 9.40 | 9.70 | +6.62 | +168.02% | 4 | 174 | 17.12% |
| RUTW240614P01990000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 15.00 | 16.60 | 17.20 | +8.30 | +123.88% | 1 | 31 | 18.84% |
| RUT240621P01990000 | 2024-05-23 3:24PM EDT | 2024-06-21 | 19.29 | 19.10 | 19.50 | +8.99 | +87.71% | 89 | 1,026 | 17.65% |
| RUTW240628P01990000 | 2024-05-23 11:21AM EDT | 2024-06-28 | 15.95 | 22.40 | 23.00 | +1.92 | +13.68% | 18 | 204 | 17.44% |
| RUT240719P01990000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 30.68 | 30.60 | 31.10 | +9.37 | +43.97% | 63 | 191 | 16.71% |
| RUTW240731P01990000 | 2024-05-23 3:22PM EDT | 2024-07-31 | 35.31 | 35.10 | 35.70 | +9.98 | +39.40% | 74 | 63 | 16.62% |
| RUT240816P01990000 | 2024-05-23 3:25PM EDT | 2024-08-16 | 40.60 | 40.10 | 40.80 | +11.60 | +66.67% | 1 | 17 | 16.38% |
| RUT240920P01990000 | 2024-05-23 11:09AM EDT | 2024-09-20 | 42.39 | 50.20 | 50.90 | +6.89 | +19.41% | 10 | 145 | 16.10% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 13.25% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 20.59% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 89.60 | 92.90 | 0.00 | - | 5 | 15 | 16.07% |
© 2024 Yahoo. All rights reserved.