Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:2060.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02060000 | 2024-05-23 1:36PM EDT | 2024-05-23 | 2.75 | 1.05 | 1.30 | -21.05 | -88.45% | 15 | 4 | 8.35% |
| RUTW240524C02060000 | 2024-05-23 1:43PM EDT | 2024-05-24 | 6.48 | 5.60 | 5.90 | -31.26 | -82.83% | 1 | 83 | 14.26% |
| RUTW240531C02060000 | 2024-05-23 12:32PM EDT | 2024-05-31 | 25.70 | 15.70 | 16.10 | -17.84 | -40.97% | 4 | 44 | 14.79% |
| RUTW240603C02060000 | 2024-05-20 1:47PM EDT | 2024-06-03 | 56.61 | 17.20 | 17.60 | 0.00 | - | 3 | 10 | 13.82% |
| RUTW240607C02060000 | 2024-05-23 12:51PM EDT | 2024-06-07 | 30.71 | 24.00 | 24.40 | -9.29 | -23.23% | 11 | 66 | 15.95% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 34.20 | 34.80 | 0.00 | - | - | 1 | 18.36% |
| RUT240621C02060000 | 2024-05-23 12:31PM EDT | 2024-06-21 | 47.90 | 37.40 | 37.80 | -5.52 | -10.33% | 1 | 1,743 | 17.36% |
| RUTW240628C02060000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 67.80 | 43.50 | 44.00 | 0.00 | - | 3 | 192 | 18.01% |
| RUT240719C02060000 | 2024-05-23 1:39PM EDT | 2024-07-19 | 57.90 | 57.20 | 57.70 | -14.87 | -20.43% | 3 | 35 | 18.58% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 63.90 | 64.70 | 0.00 | - | 1 | 29 | 18.86% |
| RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 130.34 | 92.20 | 92.90 | 0.00 | - | 14 | 240 | 20.32% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 172.60 | 176.10 | 0.00 | - | - | 1 | 24.01% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02060000 | 2024-05-23 1:48PM EDT | 2024-05-23 | 7.80 | 8.60 | 9.90 | +6.00 | +333.33% | 740 | 58 | 14.67% |
| RUTW240524P02060000 | 2024-05-23 1:44PM EDT | 2024-05-24 | 13.40 | 12.70 | 13.50 | +8.95 | +201.12% | 36 | 348 | 16.60% |
| RUTW240528P02060000 | 2024-05-23 1:35PM EDT | 2024-05-28 | 12.70 | 15.00 | 15.70 | +6.60 | +108.20% | 4 | 25 | 11.73% |
| RUTW240529P02060000 | 2024-05-23 11:04AM EDT | 2024-05-29 | 12.94 | 17.90 | 18.50 | +4.04 | +45.39% | 2 | 26 | 13.36% |
| RUTW240531P02060000 | 2024-05-23 12:33PM EDT | 2024-05-31 | 18.00 | 20.30 | 20.80 | +8.60 | +91.49% | 34 | 131 | 13.59% |
| RUTW240603P02060000 | 2024-05-23 10:00AM EDT | 2024-06-03 | 15.50 | 21.50 | 22.20 | +3.24 | +26.43% | 3 | 10 | 12.72% |
| RUTW240607P02060000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 20.90 | 28.30 | 28.80 | +2.91 | +16.18% | 5 | 60 | 14.88% |
| RUTW240610P02060000 | 2024-05-23 11:04AM EDT | 2024-06-10 | 24.73 | 28.60 | 29.20 | +11.28 | +83.87% | 3 | 3 | 13.87% |
| RUTW240614P02060000 | 2024-05-23 1:29PM EDT | 2024-06-14 | 32.50 | 36.30 | 36.90 | +4.88 | +17.67% | 301 | 101 | 16.36% |
| RUT240621P02060000 | 2024-05-23 1:39PM EDT | 2024-06-21 | 38.50 | 39.30 | 39.70 | +10.36 | +36.82% | 35 | 1,914 | 15.52% |
| RUTW240628P02060000 | 2024-05-23 12:53PM EDT | 2024-06-28 | 36.75 | 42.50 | 43.00 | +4.38 | +13.53% | 29 | 195 | 15.24% |
| RUT240719P02060000 | 2024-05-23 12:05PM EDT | 2024-07-19 | 42.75 | 50.40 | 50.90 | +2.03 | +4.99% | 18 | 255 | 14.60% |
| RUTW240731P02060000 | 2024-05-23 1:19PM EDT | 2024-07-31 | 52.64 | 54.80 | 55.70 | +6.11 | +13.13% | 45 | 298 | 14.63% |
| RUTW240830P02060000 | 2024-05-21 2:21PM EDT | 2024-08-30 | 48.93 | 64.50 | 65.70 | 0.00 | - | 1 | 3 | 14.57% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 70.90 | 71.60 | 0.00 | - | 28 | 142 | 14.50% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 73.50 | 74.60 | 0.00 | - | 6 | 12 | 14.55% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 19.34% |
© 2024 Yahoo. All rights reserved.