Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501C01740000 | 2024-04-25 11:08AM EDT | 1,740.00 | 227.87 | 222.10 | 242.10 | 0.00 | - | - | 0 | 185.44% |
| RUTW240501C01750000 | 2024-04-25 11:08AM EDT | 1,750.00 | 217.88 | 210.70 | 230.70 | 0.00 | - | - | 0 | 170.51% |
| RUTW240501C01925000 | 2024-04-29 10:33AM EDT | 1,925.00 | 93.08 | 43.90 | 53.90 | 0.00 | - | 2 | 2 | 51.53% |
| RUTW240501C01935000 | 2024-04-19 11:55AM EDT | 1,935.00 | 41.90 | 35.10 | 45.10 | 0.00 | - | 4 | 4 | 48.71% |
| RUTW240501C01945000 | 2024-04-19 1:37PM EDT | 1,945.00 | 34.60 | 30.40 | 34.90 | 0.00 | - | 3 | 3 | 40.55% |
| RUTW240501C01955000 | 2024-04-23 10:15AM EDT | 1,955.00 | 55.22 | 23.30 | 27.10 | 0.00 | - | 15 | 15 | 38.73% |
| RUTW240501C01960000 | 2024-04-30 3:56PM EDT | 1,960.00 | 24.00 | 20.20 | 23.10 | -25.11 | -51.13% | 17 | 13 | 36.87% |
| RUTW240501C01965000 | 2024-04-30 4:06PM EDT | 1,965.00 | 18.70 | 17.00 | 20.50 | -9.00 | -32.49% | 11 | 10 | 38.04% |
| RUTW240501C01970000 | 2024-04-26 2:33PM EDT | 1,970.00 | 20.68 | 14.60 | 17.70 | -19.30 | -48.27% | 6 | 15 | 38.05% |
| RUTW240501C01975000 | 2024-04-30 4:02PM EDT | 1,975.00 | 13.50 | 12.70 | 15.00 | -28.71 | -68.02% | 40 | 8 | 37.69% |
| RUTW240501C01980000 | 2024-04-30 3:59PM EDT | 1,980.00 | 12.50 | 10.30 | 12.70 | -20.87 | -62.54% | 7 | 13 | 37.68% |
| RUTW240501C01985000 | 2024-04-30 4:10PM EDT | 1,985.00 | 9.25 | 8.40 | 10.60 | -28.94 | -75.78% | 39 | 2 | 37.55% |
| RUTW240501C01990000 | 2024-04-29 1:43PM EDT | 1,990.00 | 10.26 | 6.70 | 8.80 | -25.36 | -71.20% | 6 | 10 | 37.55% |
| RUTW240501C01995000 | 2024-04-30 3:52PM EDT | 1,995.00 | 7.90 | 5.50 | 7.20 | -22.62 | -74.12% | 21 | 7 | 37.45% |
| RUTW240501C02000000 | 2024-04-30 4:10PM EDT | 2,000.00 | 4.78 | 4.30 | 5.70 | -22.58 | -82.53% | 36 | 7 | 36.99% |
| RUTW240501C02005000 | 2024-04-30 4:04PM EDT | 2,005.00 | 3.91 | 3.10 | 4.40 | -15.86 | -80.22% | 57 | 20 | 36.41% |
| RUTW240501C02010000 | 2024-04-30 4:04PM EDT | 2,010.00 | 3.08 | 2.45 | 3.50 | -13.82 | -81.78% | 43 | 32 | 36.52% |
| RUTW240501C02015000 | 2024-04-30 4:12PM EDT | 2,015.00 | 1.89 | 1.80 | 2.75 | -14.04 | -88.14% | 37 | 41 | 36.60% |
| RUTW240501C02020000 | 2024-04-30 4:06PM EDT | 2,020.00 | 1.77 | 1.30 | 2.15 | -12.07 | -87.21% | 724 | 34 | 36.73% |
| RUTW240501C02025000 | 2024-04-30 4:06PM EDT | 2,025.00 | 1.35 | 0.90 | 1.60 | -9.32 | -87.35% | 75 | 49 | 36.48% |
| RUTW240501C02030000 | 2024-04-30 4:00PM EDT | 2,030.00 | 1.10 | 0.60 | 1.15 | -7.81 | -87.65% | 62 | 24 | 36.08% |
| RUTW240501C02035000 | 2024-04-30 3:59PM EDT | 2,035.00 | 0.83 | 0.40 | 0.85 | -7.20 | -89.66% | 66 | 12 | 36.07% |
| RUTW240501C02040000 | 2024-04-30 3:51PM EDT | 2,040.00 | 0.81 | 0.20 | 0.60 | -5.11 | -86.32% | 697 | 40 | 35.84% |
| RUTW240501C02045000 | 2024-04-30 3:54PM EDT | 2,045.00 | 0.50 | 0.10 | 0.45 | -3.99 | -88.86% | 28 | 39 | 36.08% |
| RUTW240501C02050000 | 2024-04-30 4:03PM EDT | 2,050.00 | 0.20 | 0.15 | 0.35 | -3.69 | -94.86% | 74 | 89 | 36.60% |
| RUTW240501C02055000 | 2024-04-30 4:03PM EDT | 2,055.00 | 0.10 | 0.05 | 0.30 | -2.92 | -96.69% | 28 | 7 | 37.65% |
| RUTW240501C02060000 | 2024-04-30 3:51PM EDT | 2,060.00 | 0.30 | 0.05 | 0.25 | -1.87 | -86.18% | 33 | 24 | 38.53% |
| RUTW240501C02065000 | 2024-04-30 4:12PM EDT | 2,065.00 | 0.12 | 0.00 | 0.20 | -1.40 | -92.11% | 37 | 12 | 39.11% |
| RUTW240501C02070000 | 2024-04-30 11:25AM EDT | 2,070.00 | 0.22 | 0.00 | 0.20 | -1.00 | -81.97% | 4 | 30 | 40.92% |
| RUTW240501C02075000 | 2024-04-30 3:57PM EDT | 2,075.00 | 0.16 | 0.00 | 0.20 | -0.69 | -81.18% | 15 | 50 | 42.68% |
| RUTW240501C02080000 | 2024-04-30 3:42PM EDT | 2,080.00 | 0.12 | 0.00 | 0.20 | -0.63 | -84.00% | 14 | 21 | 44.48% |
| RUTW240501C02085000 | 2024-04-30 4:00PM EDT | 2,085.00 | 0.10 | 0.00 | 0.15 | -0.69 | -87.34% | 6 | 33 | 44.53% |
| RUTW240501C02090000 | 2024-04-26 9:32AM EDT | 2,090.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 46.24% |
| RUTW240501C02095000 | 2024-04-30 9:51AM EDT | 2,095.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 1 | 42 | 47.95% |
| RUTW240501C02100000 | 2024-04-30 11:50AM EDT | 2,100.00 | 0.08 | 0.00 | 0.15 | -0.26 | -76.47% | 1 | 19 | 49.61% |
| RUTW240501C02105000 | 2024-04-30 12:43PM EDT | 2,105.00 | 0.05 | 0.00 | 0.15 | -0.66 | -92.96% | 1 | 63 | 51.27% |
| RUTW240501C02110000 | 2024-04-30 4:03PM EDT | 2,110.00 | 0.09 | 0.00 | 0.15 | -0.43 | -82.69% | 11 | 3 | 52.93% |
| RUTW240501C02115000 | 2024-04-29 11:08AM EDT | 2,115.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 5 | 25 | 50.39% |
| RUTW240501C02120000 | 2024-04-23 9:52AM EDT | 2,120.00 | 0.65 | 0.00 | 0.15 | 0.00 | - | 15 | 15 | 51.95% |
| RUTW240501C02125000 | 2024-04-30 3:49PM EDT | 2,125.00 | 0.06 | 0.00 | 0.15 | -0.06 | -50.00% | 14 | 16 | 53.52% |
| RUTW240501C02130000 | 2024-04-24 1:22PM EDT | 2,130.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 23 | 54.98% |
| RUTW240501C02135000 | 2024-04-24 9:46AM EDT | 2,135.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 15 | 56.45% |
| RUTW240501C02140000 | 2024-04-23 9:54AM EDT | 2,140.00 | 0.43 | 0.00 | 0.15 | 0.00 | - | - | 2 | 58.01% |
| RUTW240501C02145000 | 2024-04-24 9:52AM EDT | 2,145.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 15 | 59.57% |
| RUTW240501C02150000 | 2024-04-29 9:30AM EDT | 2,150.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 60.94% |
| RUTW240501C02160000 | 2024-04-23 9:34AM EDT | 2,160.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 15 | 63.87% |
| RUTW240501C02165000 | 2024-04-25 3:32PM EDT | 2,165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 65.43% |
| RUTW240501C02190000 | 2024-04-26 9:32AM EDT | 2,190.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 72.66% |
| RUTW240501C02200000 | 2024-04-26 12:36PM EDT | 2,200.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 75.39% |
| RUTW240501C02210000 | 2024-04-24 3:49PM EDT | 2,210.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 78.32% |
Putsfor1 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240501P01590000 | 2024-04-25 10:03AM EDT | 1,590.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 5 | 142.97% |
| RUTW240501P01595000 | 2024-04-25 10:00AM EDT | 1,595.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 5 | 141.21% |
| RUTW240501P01620000 | 2024-04-25 9:30AM EDT | 1,620.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | - | 6 | 131.64% |
| RUTW240501P01625000 | 2024-04-24 9:31AM EDT | 1,625.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 15 | 129.69% |
| RUTW240501P01630000 | 2024-04-24 10:39AM EDT | 1,630.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 16 | 127.93% |
| RUTW240501P01635000 | 2024-04-23 3:37PM EDT | 1,635.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 126.17% |
| RUTW240501P01640000 | 2024-04-24 11:02AM EDT | 1,640.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 5 | 124.22% |
| RUTW240501P01700000 | 2024-04-26 10:15AM EDT | 1,700.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 101.95% |
| RUTW240501P01720000 | 2024-04-24 10:23AM EDT | 1,720.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 94.73% |
| RUTW240501P01735000 | 2024-04-17 10:21AM EDT | 1,735.00 | 1.87 | 0.00 | 0.15 | 0.00 | - | - | 1 | 89.26% |
| RUTW240501P01740000 | 2024-04-22 11:32AM EDT | 1,740.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 1 | 87.50% |
| RUTW240501P01750000 | 2024-04-26 10:58AM EDT | 1,750.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 83.79% |
| RUTW240501P01760000 | 2024-04-24 10:23AM EDT | 1,760.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 80.27% |
| RUTW240501P01790000 | 2024-04-26 9:32AM EDT | 1,790.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 69.53% |
| RUTW240501P01800000 | 2024-04-30 4:00PM EDT | 1,800.00 | 0.08 | 0.00 | 0.15 | -0.60 | -88.24% | 26 | 38 | 65.82% |
| RUTW240501P01810000 | 2024-04-23 2:18PM EDT | 1,810.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 17 | 62.31% |
| RUTW240501P01815000 | 2024-04-23 9:52AM EDT | 1,815.00 | 0.82 | 0.00 | 0.15 | 0.00 | - | 14 | 68 | 60.55% |
| RUTW240501P01820000 | 2024-04-23 9:56AM EDT | 1,820.00 | 0.84 | 0.00 | 0.15 | 0.00 | - | - | 2 | 58.79% |
| RUTW240501P01825000 | 2024-04-25 12:28PM EDT | 1,825.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | - | 1 | 57.03% |
| RUTW240501P01830000 | 2024-04-24 9:51AM EDT | 1,830.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 14 | 19 | 55.18% |
| RUTW240501P01835000 | 2024-04-30 4:01PM EDT | 1,835.00 | 0.10 | 0.00 | 0.15 | -0.80 | -88.89% | 11 | 5 | 53.32% |
| RUTW240501P01840000 | 2024-04-30 3:46PM EDT | 1,840.00 | 0.05 | 0.00 | 0.15 | -0.71 | -93.42% | 14 | 3 | 51.56% |
| RUTW240501P01845000 | 2024-04-30 3:57PM EDT | 1,845.00 | 0.11 | 0.00 | 0.20 | -0.89 | -89.00% | 5 | 21 | 51.37% |
| RUTW240501P01850000 | 2024-04-30 3:52PM EDT | 1,850.00 | 0.15 | 0.00 | 0.20 | -0.61 | -80.26% | 2 | 16 | 53.96% |
| RUTW240501P01855000 | 2024-04-19 9:30AM EDT | 1,855.00 | 0.06 | 0.00 | 0.20 | -9.41 | -99.37% | 3 | 19 | 51.95% |
| RUTW240501P01860000 | 2024-04-29 3:06PM EDT | 1,860.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 9 | 50.00% |
| RUTW240501P01865000 | 2024-04-30 4:14PM EDT | 1,865.00 | 0.10 | 0.00 | 0.20 | -1.35 | -93.10% | 3 | 3 | 48.05% |
| RUTW240501P01870000 | 2024-04-30 3:53PM EDT | 1,870.00 | 0.08 | 0.00 | 0.25 | -2.02 | -96.19% | 13 | 34 | 47.46% |
| RUTW240501P01875000 | 2024-04-30 3:51PM EDT | 1,875.00 | 0.11 | 0.00 | 0.25 | -2.27 | -95.38% | 14 | 38 | 45.46% |
| RUTW240501P01880000 | 2024-04-30 4:12PM EDT | 1,880.00 | 0.15 | 0.00 | 0.25 | +0.04 | +36.36% | 3 | 13 | 43.41% |
| RUTW240501P01885000 | 2024-04-26 11:17AM EDT | 1,885.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 42.48% |
| RUTW240501P01890000 | 2024-04-30 4:01PM EDT | 1,890.00 | 0.15 | 0.05 | 0.25 | -0.50 | -76.92% | 12 | 21 | 39.31% |
| RUTW240501P01895000 | 2024-04-30 4:01PM EDT | 1,895.00 | 0.20 | 0.05 | 0.40 | -0.03 | -13.04% | 134 | 25 | 40.09% |
| RUTW240501P01900000 | 2024-04-30 4:03PM EDT | 1,900.00 | 0.45 | 0.15 | 0.50 | +0.17 | +60.71% | 15 | 29 | 39.38% |
| RUTW240501P01905000 | 2024-04-30 3:15PM EDT | 1,905.00 | 0.30 | 0.25 | 0.65 | +0.02 | +7.14% | 6 | 12 | 38.94% |
| RUTW240501P01910000 | 2024-04-30 3:56PM EDT | 1,910.00 | 0.62 | 0.40 | 0.80 | -0.81 | -56.64% | 25 | 8 | 38.11% |
| RUTW240501P01915000 | 2024-04-30 4:11PM EDT | 1,915.00 | 0.85 | 0.60 | 1.05 | +0.33 | +63.46% | 10 | 9 | 37.81% |
| RUTW240501P01920000 | 2024-04-30 4:14PM EDT | 1,920.00 | 1.15 | 0.80 | 1.40 | +0.85 | +283.33% | 34 | 25 | 37.71% |
| RUTW240501P01925000 | 2024-04-30 4:06PM EDT | 1,925.00 | 1.84 | 1.25 | 1.80 | +1.05 | +132.91% | 27 | 44 | 37.37% |
| RUTW240501P01930000 | 2024-04-30 4:14PM EDT | 1,930.00 | 2.08 | 1.50 | 2.35 | +1.31 | +170.13% | 415 | 52 | 37.27% |
| RUTW240501P01935000 | 2024-04-30 4:08PM EDT | 1,935.00 | 2.70 | 2.10 | 3.10 | -2.62 | -49.25% | 23 | 8 | 37.46% |
| RUTW240501P01940000 | 2024-04-30 4:05PM EDT | 1,940.00 | 4.50 | 3.00 | 4.10 | +3.65 | +429.41% | 169 | 42 | 37.93% |
| RUTW240501P01945000 | 2024-04-30 4:14PM EDT | 1,945.00 | 4.54 | 3.70 | 5.00 | +3.29 | +263.20% | 76 | 19 | 37.40% |
| RUTW240501P01950000 | 2024-04-30 4:14PM EDT | 1,950.00 | 5.50 | 4.70 | 6.20 | +4.30 | +358.33% | 466 | 88 | 37.27% |
| RUTW240501P01955000 | 2024-04-30 4:06PM EDT | 1,955.00 | 6.70 | 6.00 | 8.00 | +4.90 | +272.22% | 71 | 33 | 38.21% |
| RUTW240501P01960000 | 2024-04-30 4:14PM EDT | 1,960.00 | 9.10 | 7.60 | 9.80 | +6.94 | +321.30% | 173 | 32 | 38.44% |
| RUTW240501P01965000 | 2024-04-30 4:06PM EDT | 1,965.00 | 10.90 | 9.90 | 11.80 | +7.83 | +255.05% | 44 | 32 | 38.56% |
| RUTW240501P01970000 | 2024-04-30 4:06PM EDT | 1,970.00 | 13.60 | 11.90 | 14.20 | +10.80 | +385.71% | 46 | 13 | 39.04% |
| RUTW240501P01975000 | 2024-04-30 4:04PM EDT | 1,975.00 | 16.64 | 14.30 | 17.00 | +12.44 | +296.19% | 152 | 41 | 39.89% |
| RUTW240501P01980000 | 2024-04-30 4:03PM EDT | 1,980.00 | 19.50 | 17.30 | 20.00 | +14.90 | +323.91% | 68 | 34 | 40.64% |
| RUTW240501P01985000 | 2024-04-30 3:16PM EDT | 1,985.00 | 20.59 | 20.20 | 22.90 | +15.29 | +288.49% | 65 | 6 | 40.58% |
| RUTW240501P01990000 | 2024-04-30 3:59PM EDT | 1,990.00 | 24.10 | 22.80 | 26.30 | +17.80 | +282.54% | 892 | 2 | 41.22% |
| RUTW240501P01995000 | 2024-04-30 3:40PM EDT | 1,995.00 | 22.10 | 26.60 | 29.90 | -3.62 | -14.07% | 14 | 2 | 41.88% |
| RUTW240501P02000000 | 2024-04-30 4:01PM EDT | 2,000.00 | 32.73 | 30.10 | 33.70 | +21.06 | +180.46% | 19 | 21 | 42.60% |
| RUTW240501P02005000 | 2024-04-30 3:39PM EDT | 2,005.00 | 29.08 | 31.40 | 41.40 | +19.20 | +194.33% | 1 | 13 | 54.21% |
| RUTW240501P02015000 | 2024-04-30 3:53PM EDT | 2,015.00 | 40.67 | 39.90 | 49.90 | +25.03 | +160.04% | 13 | 7 | 57.51% |
| RUTW240501P02020000 | 2024-04-30 9:43AM EDT | 2,020.00 | 41.50 | 44.30 | 54.30 | +24.65 | +146.29% | 8 | 12 | 59.27% |
| RUTW240501P02025000 | 2024-04-18 1:24PM EDT | 2,025.00 | 82.82 | 48.90 | 58.90 | 0.00 | - | - | 2 | 61.46% |
| RUTW240501P02040000 | 2024-04-30 11:18AM EDT | 2,040.00 | 50.34 | 63.10 | 73.10 | +20.77 | +70.24% | 3 | 2 | 68.59% |
| RUTW240501P02045000 | 2024-04-30 2:29PM EDT | 2,045.00 | 60.78 | 68.00 | 78.00 | -33.76 | -35.71% | 2 | 1 | 71.37% |
| RUTW240501P02050000 | 2024-04-30 1:05PM EDT | 2,050.00 | 64.95 | 72.90 | 82.90 | +27.64 | +74.08% | 4 | 3 | 50.42% |
| RUTW240501P02055000 | 2024-04-30 3:57PM EDT | 2,055.00 | 79.15 | 77.90 | 87.90 | +23.57 | +42.41% | 10 | 10 | 52.86% |
| RUTW240501P02070000 | 2024-04-30 3:57PM EDT | 2,070.00 | 94.44 | 92.80 | 102.80 | +25.33 | +36.65% | 13 | 10 | 59.27% |
| RUTW240501P02080000 | 2024-04-30 12:51PM EDT | 2,080.00 | 94.35 | 101.00 | 115.00 | -15.86 | -14.39% | 5 | 1 | 65.45% |
| RUTW240501P02085000 | 2024-04-30 12:32PM EDT | 2,085.00 | 98.07 | 104.80 | 120.80 | +14.98 | +18.03% | 5 | 20 | 66.16% |
| RUTW240501P02090000 | 2024-04-29 10:21AM EDT | 2,090.00 | 75.57 | 109.70 | 125.70 | 0.00 | - | 5 | 5 | 67.55% |
| RUTW240501P02095000 | 2024-04-30 12:32PM EDT | 2,095.00 | 107.99 | 114.70 | 130.70 | +29.79 | +38.09% | 5 | 5 | 69.78% |
| RUTW240501P02110000 | 2024-04-25 9:30AM EDT | 2,110.00 | 126.18 | 129.70 | 145.70 | -13.61 | -9.74% | 1 | 1 | 76.32% |
| RUTW240501P02125000 | 2024-04-16 2:09PM EDT | 2,125.00 | 143.54 | 144.70 | 160.70 | 0.00 | - | - | 1 | 82.72% |
| RUTW240501P02195000 | 2024-04-24 12:01PM EDT | 2,195.00 | 207.68 | 213.10 | 233.10 | 0.00 | - | - | 2 | 115.53% |
| RUTW240501P02205000 | 2024-04-24 12:01PM EDT | 2,205.00 | 217.67 | 223.10 | 243.10 | 0.00 | - | - | 2 | 119.50% |
© 2024 Yahoo. All rights reserved.