Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Strike:2140.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02140000 | 2024-05-23 1:50PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.05 | -0.12 | -75.00% | 5 | 33 | 31.15% |
| RUTW240524C02140000 | 2024-05-23 1:43PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | -0.32 | -76.19% | 52 | 473 | 25.10% |
| RUTW240528C02140000 | 2024-05-23 1:42PM EDT | 2024-05-28 | 0.20 | 0.10 | 0.25 | -0.65 | -76.47% | 4 | 6 | 15.54% |
| RUTW240529C02140000 | 2024-05-23 9:38AM EDT | 2024-05-29 | 0.97 | 0.25 | 0.35 | -0.30 | -23.62% | 2 | 18 | 15.13% |
| RUTW240530C02140000 | 2024-05-21 11:08AM EDT | 2024-05-30 | 1.42 | 0.35 | 0.50 | -3.28 | -69.79% | 5 | 20 | 14.99% |
| RUTW240531C02140000 | 2024-05-23 12:34PM EDT | 2024-05-31 | 1.54 | 0.65 | 0.80 | -0.98 | -38.89% | 27 | 178 | 15.35% |
| RUTW240603C02140000 | 2024-05-23 12:55PM EDT | 2024-06-03 | 1.51 | 0.95 | 1.15 | -1.50 | -49.83% | 1 | 13 | 14.27% |
| RUTW240607C02140000 | 2024-05-23 1:36PM EDT | 2024-06-07 | 3.59 | 2.85 | 3.10 | -4.63 | -56.33% | 2 | 38 | 15.56% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 7.30 | 7.70 | 0.00 | - | 4 | 17 | 17.12% |
| RUT240621C02140000 | 2024-05-23 1:42PM EDT | 2024-06-21 | 10.50 | 9.40 | 9.70 | -6.56 | -38.45% | 30 | 130 | 16.30% |
| RUTW240628C02140000 | 2024-05-23 9:58AM EDT | 2024-06-28 | 14.72 | 13.10 | 13.50 | -11.40 | -43.64% | 5 | 84 | 16.72% |
| RUT240719C02140000 | 2024-05-23 11:11AM EDT | 2024-07-19 | 28.71 | 23.30 | 23.60 | -5.91 | -17.07% | 5 | 499 | 17.23% |
| RUTW240731C02140000 | 2024-05-23 1:22PM EDT | 2024-07-31 | 31.53 | 29.50 | 30.10 | -19.43 | -38.13% | 12 | 7 | 17.78% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 22.16% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 24.78% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 25.82% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 21.53% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 130.50 | 133.00 | 0.00 | - | 3 | 14 | 22.85% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 86.00 | 95.30 | 0.00 | - | 2 | 2 | 54.75% |
| RUTW240531P02140000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 41.29 | 85.50 | 88.30 | 0.00 | - | 23 | 76 | 0.00% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 72.80 | 89.00 | 91.80 | +23.63 | +48.06% | 1 | 60 | 15.40% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 89.80 | 92.80 | 0.00 | - | 4 | 2 | 15.30% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 92.70 | 94.30 | +14.46 | +23.27% | 29 | 157 | 15.31% |
| RUT240621P02140000 | 2024-05-22 11:16AM EDT | 2024-06-21 | 72.46 | 90.40 | 91.90 | +10.25 | +16.48% | 22 | 169 | 11.35% |
| RUTW240628P02140000 | 2024-05-23 12:22PM EDT | 2024-06-28 | 79.49 | 94.70 | 96.20 | +20.46 | +34.66% | 39 | 65 | 13.31% |
| RUT240719P02140000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 81.37 | 98.60 | 99.90 | 0.00 | - | 4 | 9 | 12.34% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 17.76% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 107.20 | 109.20 | 0.00 | - | - | 4 | 12.23% |
| RUT240920P02140000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 89.67 | 112.10 | 113.20 | 0.00 | - | 5 | 33 | 12.14% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 146.50 | 148.70 | 0.00 | - | 2 | 21 | 12.88% |
© 2024 Yahoo. All rights reserved.