Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:2090.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02090000 | 2024-05-23 1:50PM EDT | 2024-05-23 | 0.06 | 0.00 | 0.05 | -5.83 | -98.98% | 501 | 41 | 17.19% |
| RUTW240524C02090000 | 2024-05-23 3:14PM EDT | 2024-05-24 | 0.32 | 0.20 | 0.35 | -7.33 | -95.82% | 97 | 60 | 16.20% |
| RUTW240528C02090000 | 2024-05-23 3:06PM EDT | 2024-05-28 | 0.98 | 0.80 | 0.95 | -24.70 | -96.18% | 29 | 11 | 11.47% |
| RUTW240531C02090000 | 2024-05-23 3:05PM EDT | 2024-05-31 | 3.80 | 3.50 | 3.90 | -12.94 | -77.30% | 49 | 70 | 14.00% |
| RUTW240603C02090000 | 2024-05-22 11:54AM EDT | 2024-06-03 | 21.82 | 4.50 | 4.90 | 0.00 | - | 20 | 29 | 13.17% |
| RUTW240607C02090000 | 2024-05-23 12:28PM EDT | 2024-06-07 | 18.30 | 10.00 | 10.50 | -5.25 | -22.29% | 11 | 18 | 15.76% |
| RUTW240614C02090000 | 2024-05-23 2:33PM EDT | 2024-06-14 | 17.55 | 18.00 | 18.50 | -16.09 | -47.83% | 6 | 35 | 17.68% |
| RUT240621C02090000 | 2024-05-23 2:29PM EDT | 2024-06-21 | 21.03 | 21.50 | 21.80 | -15.56 | -42.53% | 52 | 2,015 | 17.03% |
| RUTW240628C02090000 | 2024-05-23 2:43PM EDT | 2024-06-28 | 25.28 | 25.60 | 26.10 | -17.12 | -40.38% | 13 | 95 | 17.13% |
| RUT240719C02090000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 38.89 | 39.20 | 39.80 | -15.45 | -28.43% | 64 | 71 | 18.10% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 45.50 | 46.30 | 0.00 | - | 4 | 4 | 18.35% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 22.98% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 72.80 | 73.60 | 0.00 | - | 15 | 321 | 19.86% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 76.70 | 77.80 | 0.00 | - | 28 | 62 | 19.95% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 20.34% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 151.90 | 154.10 | 0.00 | - | 1 | 26 | 23.40% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02090000 | 2024-05-23 2:03PM EDT | 2024-05-23 | 46.82 | 45.20 | 47.70 | +33.53 | +252.29% | 57 | 33 | 38.28% |
| RUTW240524P02090000 | 2024-05-23 3:27PM EDT | 2024-05-24 | 47.40 | 43.00 | 45.60 | +30.37 | +178.33% | 9 | 215 | 19.40% |
| RUTW240528P02090000 | 2024-05-23 3:27PM EDT | 2024-05-28 | 48.00 | 45.80 | 47.50 | +31.44 | +189.86% | 3 | 35 | 15.29% |
| RUTW240529P02090000 | 2024-05-23 2:03PM EDT | 2024-05-29 | 48.16 | 45.70 | 47.40 | +31.92 | +196.55% | 6 | 7 | 13.99% |
| RUTW240530P02090000 | 2024-05-23 1:47PM EDT | 2024-05-30 | 39.77 | 45.20 | 46.80 | +24.65 | +163.03% | 14 | 26 | 12.13% |
| RUTW240531P02090000 | 2024-05-23 2:58PM EDT | 2024-05-31 | 51.30 | 47.40 | 49.10 | +28.00 | +120.17% | 2 | 84 | 14.56% |
| RUTW240603P02090000 | 2024-05-23 2:25PM EDT | 2024-06-03 | 52.42 | 48.20 | 49.90 | +28.12 | +115.72% | 17 | 203 | 13.43% |
| RUTW240607P02090000 | 2024-05-23 2:28PM EDT | 2024-06-07 | 52.63 | 51.60 | 52.90 | +21.59 | +69.56% | 3 | 97 | 14.04% |
| RUTW240614P02090000 | 2024-05-23 2:58PM EDT | 2024-06-14 | 62.20 | 58.70 | 59.80 | +27.95 | +81.61% | 13 | 520 | 15.78% |
| RUT240621P02090000 | 2024-05-23 3:02PM EDT | 2024-06-21 | 62.27 | 60.60 | 61.80 | +23.57 | +60.90% | 80 | 2,442 | 14.79% |
| RUTW240628P02090000 | 2024-05-23 3:18PM EDT | 2024-06-28 | 64.63 | 63.50 | 64.50 | +29.89 | +86.04% | 44 | 70 | 14.48% |
| RUT240719P02090000 | 2024-05-23 3:17PM EDT | 2024-07-19 | 71.43 | 70.30 | 71.20 | +17.27 | +31.89% | 13 | 634 | 13.80% |
| RUTW240731P02090000 | 2024-05-23 12:19PM EDT | 2024-07-31 | 61.92 | 75.30 | 76.40 | +2.73 | +4.61% | 2 | 178 | 14.11% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 89.50 | 90.40 | 0.00 | - | 28 | 32 | 13.83% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 21.40% |
| RUTW241231P02090000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 93.43 | 115.20 | 117.10 | 0.00 | - | 1 | 9 | 14.45% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 128.20 | 130.20 | 0.00 | - | - | 2 | 14.17% |
© 2024 Yahoo. All rights reserved.