Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:2100.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02100000 | 2024-05-23 12:28PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.10 | -2.77 | -98.23% | 272 | 34 | 18.85% |
| RUTW240524C02100000 | 2024-05-23 1:35PM EDT | 2024-05-24 | 0.41 | 0.25 | 0.40 | -4.92 | -92.31% | 244 | 323 | 16.61% |
| RUTW240528C02100000 | 2024-05-23 10:39AM EDT | 2024-05-28 | 2.80 | 0.85 | 1.00 | -9.40 | -77.05% | 3 | 33 | 11.61% |
| RUTW240529C02100000 | 2024-05-23 1:04PM EDT | 2024-05-29 | 2.48 | 1.50 | 1.65 | -9.87 | -79.92% | 2 | 17 | 12.19% |
| RUTW240530C02100000 | 2024-05-23 10:10AM EDT | 2024-05-30 | 5.20 | 2.20 | 2.45 | -9.72 | -65.15% | 2 | 12 | 12.76% |
| RUTW240531C02100000 | 2024-05-23 12:34PM EDT | 2024-05-31 | 7.34 | 3.70 | 3.90 | -3.49 | -32.23% | 23 | 370 | 13.99% |
| RUTW240603C02100000 | 2024-05-22 3:10PM EDT | 2024-06-03 | 12.90 | 4.50 | 4.80 | 0.00 | - | 10 | 13 | 13.06% |
| RUTW240607C02100000 | 2024-05-22 2:55PM EDT | 2024-06-07 | 18.60 | 9.70 | 10.00 | 0.00 | - | 3 | 42 | 15.38% |
| RUTW240614C02100000 | 2024-05-21 12:40PM EDT | 2024-06-14 | 38.00 | 16.90 | 17.50 | 0.00 | - | 4 | 17 | 17.10% |
| RUT240621C02100000 | 2024-05-23 1:04PM EDT | 2024-06-21 | 20.31 | 20.10 | 20.40 | -12.99 | -39.01% | 30 | 17,797 | 16.34% |
| RUTW240628C02100000 | 2024-05-23 9:49AM EDT | 2024-06-28 | 33.25 | 24.80 | 25.30 | -4.44 | -11.78% | 1 | 176 | 16.76% |
| RUT240719C02100000 | 2024-05-23 12:55PM EDT | 2024-07-19 | 42.38 | 37.20 | 37.60 | -10.24 | -19.46% | 4 | 318 | 17.35% |
| RUTW240731C02100000 | 2024-05-22 10:07AM EDT | 2024-07-31 | 64.50 | 44.30 | 44.90 | 0.00 | - | 1 | 167 | 17.90% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 53.20 | 53.80 | 0.00 | - | 323 | 325 | 18.43% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 60.70 | 61.80 | 0.00 | - | 2 | 46 | 18.99% |
| RUT240920C02100000 | 2024-05-22 2:10PM EDT | 2024-09-20 | 90.67 | 70.80 | 71.40 | 0.00 | - | 1,123 | 5,317 | 19.32% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 74.60 | 75.70 | 0.00 | - | 1 | 246 | 19.45% |
| RUTW241031C02100000 | 2024-05-23 11:15AM EDT | 2024-10-31 | 100.91 | 89.80 | 91.60 | -16.59 | -14.12% | 5 | 1 | 20.42% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 147.87 | 115.80 | 117.00 | 0.00 | - | 1,002 | 5,690 | 21.92% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 119.20 | 121.10 | 0.00 | - | 1 | 30 | 22.01% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 150.60 | 153.30 | 0.00 | - | 1 | 442 | 23.20% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 182.10 | 192.00 | 0.00 | - | 1 | 233 | 24.88% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 238.30 | 243.10 | 0.00 | - | 63 | 876 | 25.55% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 322.00 | 346.00 | 0.00 | - | 1 | 91 | 27.89% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02100000 | 2024-05-23 9:35AM EDT | 2024-05-23 | 38.00 | 46.30 | 49.80 | +20.20 | +113.48% | 2 | 11 | 45.11% |
| RUTW240524P02100000 | 2024-05-23 10:06AM EDT | 2024-05-24 | 32.56 | 47.00 | 48.80 | +8.46 | +35.10% | 2 | 89 | 29.32% |
| RUTW240528P02100000 | 2024-05-23 9:42AM EDT | 2024-05-28 | 25.65 | 46.90 | 48.70 | +9.57 | +59.51% | 2 | 54 | 16.78% |
| RUTW240529P02100000 | 2024-05-22 1:33PM EDT | 2024-05-29 | 16.70 | 47.80 | 50.50 | 0.00 | - | 83 | 43 | 17.96% |
| RUTW240530P02100000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 17.00 | 47.50 | 49.20 | 0.00 | - | 7 | 11 | 15.19% |
| RUTW240531P02100000 | 2024-05-23 1:38PM EDT | 2024-05-31 | 47.33 | 49.20 | 50.80 | +17.83 | +60.44% | 17 | 123 | 16.18% |
| RUTW240607P02100000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 41.90 | 53.00 | 54.30 | +12.90 | +44.48% | 2 | 140 | 14.85% |
| RUTW240614P02100000 | 2024-05-23 1:24PM EDT | 2024-06-14 | 54.77 | 59.70 | 60.90 | +12.70 | +30.19% | 4 | 150 | 16.21% |
| RUT240621P02100000 | 2024-05-23 1:00PM EDT | 2024-06-21 | 57.04 | 60.40 | 61.40 | +11.34 | +24.81% | 73 | 12,700 | 14.43% |
| RUTW240628P02100000 | 2024-05-23 1:41PM EDT | 2024-06-28 | 63.35 | 64.30 | 65.30 | +19.20 | +43.49% | 13 | 83 | 14.67% |
| RUT240719P02100000 | 2024-05-23 12:28PM EDT | 2024-07-19 | 60.29 | 71.50 | 72.40 | +2.38 | +4.11% | 11 | 974 | 14.07% |
| RUTW240731P02100000 | 2024-05-22 12:14PM EDT | 2024-07-31 | 54.44 | 75.50 | 76.50 | 0.00 | - | 63 | 175 | 14.02% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 83.70 | 84.90 | 0.00 | - | 3 | 10 | 13.77% |
| RUT240920P02100000 | 2024-05-23 10:43AM EDT | 2024-09-20 | 82.57 | 89.80 | 90.50 | +8.34 | +11.24% | 1 | 2,889 | 13.75% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 14.96% |
| RUTW241031P02100000 | 2024-05-23 11:15AM EDT | 2024-10-31 | 92.29 | 99.70 | 101.50 | +7.89 | +9.35% | 5 | 1 | 13.94% |
| RUT241220P02100000 | 2024-05-23 12:34PM EDT | 2024-12-20 | 105.05 | 114.30 | 115.40 | -0.03 | -0.03% | 2 | 7,462 | 14.45% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 115.40 | 116.70 | 0.00 | - | 1 | 14 | 14.29% |
| RUT250321P02100000 | 2024-05-23 11:35AM EDT | 2025-03-21 | 122.13 | 128.10 | 130.00 | -15.69 | -11.38% | 2 | 685 | 14.06% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 128.30 | 132.40 | +11.12 | +9.71% | 6 | 6 | 14.15% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 16.98% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 162.30 | 165.80 | 0.00 | - | 5 | 620 | 13.69% |
© 2024 Yahoo. All rights reserved.