Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:2160.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02160000 | 2024-05-22 4:02PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 39.06% |
| RUTW240524C02160000 | 2024-05-23 2:53PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.10 | -0.14 | -70.00% | 14 | 1,339 | 29.79% |
| RUTW240528C02160000 | 2024-05-22 12:59PM EDT | 2024-05-28 | 0.55 | 0.10 | 0.25 | 0.00 | - | 5 | 42 | 19.29% |
| RUTW240529C02160000 | 2024-05-23 2:14PM EDT | 2024-05-29 | 0.17 | 0.10 | 0.25 | -0.39 | -69.64% | 35 | 38 | 17.86% |
| RUTW240530C02160000 | 2024-05-22 1:12PM EDT | 2024-05-30 | 1.37 | 0.15 | 0.30 | 0.00 | - | 1 | 2 | 17.14% |
| RUTW240531C02160000 | 2024-05-23 2:46PM EDT | 2024-05-31 | 0.36 | 0.30 | 0.45 | -0.99 | -73.33% | 33 | 344 | 17.16% |
| RUTW240603C02160000 | 2024-05-23 2:01PM EDT | 2024-06-03 | 0.52 | 0.40 | 0.55 | -1.08 | -67.50% | 5 | 7 | 15.34% |
| RUTW240607C02160000 | 2024-05-23 1:45PM EDT | 2024-06-07 | 1.85 | 1.45 | 1.65 | -2.95 | -61.46% | 8 | 51 | 16.25% |
| RUTW240614C02160000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 16.38 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 17.45% |
| RUT240621C02160000 | 2024-05-23 3:30PM EDT | 2024-06-21 | 5.90 | 5.80 | 6.10 | -6.10 | -50.83% | 235 | 387 | 16.47% |
| RUT240719C02160000 | 2024-05-23 1:16PM EDT | 2024-07-19 | 16.32 | 16.70 | 17.00 | -11.27 | -40.85% | 3 | 108 | 17.01% |
| RUTW240731C02160000 | 2024-05-23 1:22PM EDT | 2024-07-31 | 25.38 | 22.10 | 22.60 | -7.67 | -23.21% | 14 | 46 | 17.52% |
| RUTW240830C02160000 | 2024-05-22 1:56PM EDT | 2024-08-30 | 53.56 | 35.90 | 36.80 | 0.00 | - | 36 | 13 | 18.60% |
| RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2024-09-20 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 24.72% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 118.10 | 120.50 | 0.00 | - | - | 5 | 22.51% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 119.30 | 123.70 | 0.00 | - | 1 | 1 | 22.58% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02160000 | 2024-05-23 10:30AM EDT | 2024-05-23 | 93.19 | 113.50 | 116.10 | +34.34 | +58.35% | 1 | 10 | 62.94% |
| RUTW240524P02160000 | 2024-05-21 12:22PM EDT | 2024-05-24 | 60.58 | 113.30 | 115.20 | 0.00 | - | 1 | 2 | 37.11% |
| RUTW240531P02160000 | 2024-05-23 12:14PM EDT | 2024-05-31 | 91.24 | 112.80 | 114.70 | +32.98 | +56.61% | 10 | 76 | 11.52% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 112.60 | 114.90 | 0.00 | - | - | 2 | 13.37% |
| RUTW240607P02160000 | 2024-05-20 2:19PM EDT | 2024-06-07 | 62.38 | 111.90 | 114.10 | 0.00 | - | 22 | 46 | 0.00% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 113.10 | 115.30 | 0.00 | - | 4 | 18 | 11.30% |
| RUT240621P02160000 | 2024-05-23 11:18AM EDT | 2024-06-21 | 93.76 | 112.80 | 114.80 | +5.98 | +6.81% | 2 | 57 | 7.90% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 116.70 | 118.10 | 0.00 | - | 28 | 16 | 10.11% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2024-08-30 | 159.83 | 122.50 | 124.80 | 0.00 | - | 9 | 3 | 10.65% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 129.30 | 130.60 | +17.58 | +17.43% | 4 | 20 | 11.48% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 135.40 | 138.50 | 0.00 | - | - | 3 | 11.81% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 159.80 | 162.00 | +18.25 | +13.62% | 4 | 40 | 12.29% |
© 2024 Yahoo. All rights reserved.