Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:2010.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02010000 | 2024-05-22 10:22AM EDT | 2024-05-23 | 83.67 | 52.30 | 55.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW240524C02010000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 98.70 | 53.30 | 54.80 | 0.00 | - | 2 | 18 | 0.00% |
| RUTW240528C02010000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 88.10 | 53.90 | 56.20 | 0.00 | - | 5 | 5 | 12.97% |
| RUTW240531C02010000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 92.53 | 57.10 | 59.00 | 0.00 | - | 2 | 37 | 15.85% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 85.82 | 64.30 | 65.80 | 0.00 | - | 85 | 50 | 17.82% |
| RUT240621C02010000 | 2024-05-23 11:45AM EDT | 2024-06-21 | 82.18 | 76.40 | 77.40 | -21.49 | -20.73% | 68 | 764 | 18.98% |
| RUTW240628C02010000 | 2024-05-23 11:45AM EDT | 2024-06-28 | 86.78 | 81.50 | 82.40 | -18.34 | -17.45% | 68 | 140 | 19.25% |
| RUT240719C02010000 | 2024-05-22 2:22PM EDT | 2024-07-19 | 106.96 | 95.10 | 96.00 | 0.00 | - | 3 | 27 | 19.90% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 28.69% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 35.11% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 18.73% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 24.74% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 209.90 | 212.10 | 0.00 | - | - | 1 | 24.75% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02010000 | 2024-05-23 10:55AM EDT | 2024-05-23 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 9 | 19 | 21.09% |
| RUTW240524P02010000 | 2024-05-23 10:29AM EDT | 2024-05-24 | 0.30 | 0.20 | 0.35 | -0.16 | -34.78% | 5 | 128 | 19.63% |
| RUTW240528P02010000 | 2024-05-23 10:43AM EDT | 2024-05-28 | 0.75 | 0.80 | 1.00 | +0.38 | +102.70% | 8 | 50 | 13.90% |
| RUTW240529P02010000 | 2024-05-23 12:37PM EDT | 2024-05-29 | 0.88 | 1.40 | 1.65 | +0.38 | +76.00% | 35 | 12 | 14.50% |
| RUTW240530P02010000 | 2024-05-23 9:51AM EDT | 2024-05-30 | 2.17 | 2.10 | 2.30 | +0.37 | +20.56% | 4 | 41 | 14.81% |
| RUTW240531P02010000 | 2024-05-23 12:47PM EDT | 2024-05-31 | 3.15 | 3.20 | 3.40 | +0.98 | +45.16% | 35 | 410 | 15.68% |
| RUTW240603P02010000 | 2024-05-17 9:35AM EDT | 2024-06-03 | 3.30 | 4.00 | 4.30 | 0.00 | - | 17 | 20 | 14.65% |
| RUTW240607P02010000 | 2024-05-23 9:49AM EDT | 2024-06-07 | 7.05 | 8.40 | 8.70 | +2.41 | +51.94% | 18 | 165 | 16.55% |
| RUTW240610P02010000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 8.85 | 9.00 | 9.40 | +2.60 | +41.60% | 1 | 1 | 15.70% |
| RUTW240614P02010000 | 2024-05-21 4:14PM EDT | 2024-06-14 | 14.94 | 15.30 | 15.70 | +6.38 | +74.53% | 1 | 24 | 18.14% |
| RUT240621P02010000 | 2024-05-23 12:54PM EDT | 2024-06-21 | 17.40 | 17.50 | 17.80 | +3.05 | +21.25% | 47 | 1,384 | 16.95% |
| RUTW240628P02010000 | 2024-05-23 12:53PM EDT | 2024-06-28 | 20.65 | 20.80 | 21.20 | +2.61 | +14.47% | 13 | 158 | 16.78% |
| RUT240719P02010000 | 2024-05-23 12:05PM EDT | 2024-07-19 | 27.08 | 28.90 | 29.30 | +2.43 | +9.86% | 39 | 455 | 16.19% |
| RUTW240731P02010000 | 2024-05-22 2:38PM EDT | 2024-07-31 | 31.27 | 33.40 | 33.90 | 0.00 | - | 1 | 14 | 16.14% |
| RUT240816P02010000 | 2024-05-22 2:30PM EDT | 2024-08-16 | 36.28 | 38.50 | 39.00 | 0.00 | - | 6 | 32 | 15.95% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 17.70% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 51.60 | 52.80 | 0.00 | - | 20 | 22 | 15.90% |
© 2024 Yahoo. All rights reserved.