Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01870000 | 2024-05-15 2:55PM EDT | 1,870.00 | 237.27 | 228.10 | 230.40 | 0.00 | - | - | 3 | 108.69% |
| RUTW240522C01880000 | 2024-05-15 2:55PM EDT | 1,880.00 | 227.38 | 218.10 | 220.40 | 0.00 | - | - | 3 | 104.40% |
| RUTW240522C01950000 | 2024-05-15 9:58AM EDT | 1,950.00 | 149.36 | 148.10 | 150.40 | -0.26 | -0.17% | 1 | 1 | 74.17% |
| RUTW240522C02000000 | 2024-05-16 9:47AM EDT | 2,000.00 | 103.66 | 98.20 | 100.40 | 0.00 | - | - | 0 | 52.78% |
| RUTW240522C02010000 | 2024-05-20 9:35AM EDT | 2,010.00 | 88.13 | 88.20 | 90.40 | 0.00 | - | 1 | 1 | 56.98% |
| RUTW240522C02015000 | 2024-05-16 4:02PM EDT | 2,015.00 | 81.55 | 83.20 | 85.40 | 0.00 | - | - | 5 | 54.44% |
| RUTW240522C02020000 | 2024-05-16 3:57PM EDT | 2,020.00 | 78.96 | 78.20 | 80.40 | 0.00 | - | - | 5 | 51.88% |
| RUTW240522C02025000 | 2024-05-16 4:02PM EDT | 2,025.00 | 71.75 | 73.20 | 75.50 | 0.00 | - | - | 5 | 49.90% |
| RUTW240522C02030000 | 2024-05-16 3:57PM EDT | 2,030.00 | 69.17 | 68.20 | 70.50 | 0.00 | - | 5 | 10 | 47.29% |
| RUTW240522C02040000 | 2024-05-20 9:49AM EDT | 2,040.00 | 57.53 | 58.30 | 60.50 | 0.00 | - | 4 | 10 | 41.99% |
| RUTW240522C02050000 | 2024-05-13 9:56AM EDT | 2,050.00 | 46.60 | 48.30 | 50.60 | 0.00 | - | 2 | 7 | 37.04% |
| RUTW240522C02055000 | 2024-05-16 9:48AM EDT | 2,055.00 | 51.07 | 43.30 | 45.60 | 0.00 | - | 1 | 6 | 34.25% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2,060.00 | 28.51 | 38.30 | 40.60 | 0.00 | - | - | 3 | 31.41% |
| RUTW240522C02070000 | 2024-05-21 2:56PM EDT | 2,070.00 | 28.29 | 28.40 | 30.70 | -3.40 | -10.73% | 1 | 13 | 25.92% |
| RUTW240522C02075000 | 2024-05-15 9:37AM EDT | 2,075.00 | 43.48 | 23.60 | 25.90 | 0.00 | - | 1 | 12 | 23.55% |
| RUTW240522C02080000 | 2024-05-21 10:53AM EDT | 2,080.00 | 23.21 | 19.00 | 21.30 | -4.71 | -16.87% | 2 | 13 | 21.56% |
| RUTW240522C02085000 | 2024-05-21 11:08AM EDT | 2,085.00 | 15.60 | 14.50 | 16.90 | -3.40 | -17.89% | 13 | 104 | 19.75% |
| RUTW240522C02090000 | 2024-05-21 3:54PM EDT | 2,090.00 | 12.00 | 10.80 | 12.50 | -10.03 | -45.53% | 27 | 11 | 17.38% |
| RUTW240522C02095000 | 2024-05-21 3:35PM EDT | 2,095.00 | 7.80 | 7.70 | 8.80 | -6.21 | -44.33% | 47 | 114 | 15.97% |
| RUTW240522C02100000 | 2024-05-21 4:14PM EDT | 2,100.00 | 5.55 | 5.10 | 5.70 | -6.39 | -53.52% | 138 | 47 | 14.80% |
| RUTW240522C02105000 | 2024-05-21 4:08PM EDT | 2,105.00 | 3.46 | 3.10 | 3.60 | -4.94 | -58.81% | 17 | 71 | 14.53% |
| RUTW240522C02110000 | 2024-05-21 4:01PM EDT | 2,110.00 | 1.85 | 1.75 | 2.15 | -3.85 | -67.54% | 244 | 21 | 14.44% |
| RUTW240522C02115000 | 2024-05-21 4:03PM EDT | 2,115.00 | 1.08 | 0.90 | 1.20 | -3.22 | -74.88% | 180 | 19 | 14.38% |
| RUTW240522C02120000 | 2024-05-21 4:12PM EDT | 2,120.00 | 0.59 | 0.45 | 0.70 | -2.27 | -79.37% | 171 | 32 | 14.77% |
| RUTW240522C02125000 | 2024-05-21 4:14PM EDT | 2,125.00 | 0.30 | 0.25 | 0.40 | -1.50 | -83.33% | 376 | 151 | 15.17% |
| RUTW240522C02130000 | 2024-05-21 4:04PM EDT | 2,130.00 | 0.15 | 0.15 | 0.30 | -1.68 | -91.80% | 104 | 35 | 16.42% |
| RUTW240522C02135000 | 2024-05-21 3:51PM EDT | 2,135.00 | 0.17 | 0.05 | 0.20 | -0.53 | -75.71% | 129 | 39 | 17.24% |
| RUTW240522C02140000 | 2024-05-21 2:46PM EDT | 2,140.00 | 0.10 | 0.05 | 0.20 | -0.66 | -86.84% | 32 | 28 | 19.14% |
| RUTW240522C02145000 | 2024-05-21 3:14PM EDT | 2,145.00 | 0.10 | 0.00 | 0.15 | -0.61 | -85.92% | 11 | 29 | 20.12% |
| RUTW240522C02150000 | 2024-05-21 4:14PM EDT | 2,150.00 | 0.09 | 0.00 | 0.15 | -0.41 | -82.00% | 23 | 54 | 21.92% |
| RUTW240522C02155000 | 2024-05-21 3:35PM EDT | 2,155.00 | 0.05 | 0.00 | 0.15 | -0.45 | -90.00% | 76 | 25 | 23.71% |
| RUTW240522C02160000 | 2024-05-21 4:05PM EDT | 2,160.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 82 | 16 | 24.12% |
| RUTW240522C02165000 | 2024-05-21 4:01PM EDT | 2,165.00 | 0.07 | 0.00 | 0.10 | -0.35 | -83.33% | 120 | 12 | 25.78% |
| RUTW240522C02170000 | 2024-05-21 3:42PM EDT | 2,170.00 | 0.05 | 0.00 | 0.10 | -0.38 | -88.37% | 9 | 7 | 27.44% |
| RUTW240522C02175000 | 2024-05-21 10:53AM EDT | 2,175.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 5 | 32 | 29.05% |
| RUTW240522C02185000 | 2024-05-21 4:02PM EDT | 2,185.00 | 0.06 | 0.00 | 0.10 | -1.09 | -94.78% | 15 | 2 | 32.28% |
| RUTW240522C02190000 | 2024-05-17 9:34AM EDT | 2,190.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 33.89% |
| RUTW240522C02195000 | 2024-05-21 3:47PM EDT | 2,195.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 12 | 24 | 32.81% |
| RUTW240522C02200000 | 2024-05-15 2:23PM EDT | 2,200.00 | 0.65 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 34.28% |
| RUTW240522C02205000 | 2024-05-15 9:57AM EDT | 2,205.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 12 | 14 | 35.74% |
| RUTW240522C02215000 | 2024-05-15 10:02AM EDT | 2,215.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 38.67% |
| RUTW240522C02220000 | 2024-05-15 9:57AM EDT | 2,220.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 12 | 40.04% |
| RUTW240522C02225000 | 2024-05-10 3:10PM EDT | 2,225.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | - | 40 | 41.50% |
| RUTW240522C02230000 | 2024-05-17 9:34AM EDT | 2,230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 42.97% |
| RUTW240522C02235000 | 2024-05-15 12:28PM EDT | 2,235.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 10 | 47 | 44.34% |
| RUTW240522C02240000 | 2024-05-13 11:19AM EDT | 2,240.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.70% |
| RUTW240522C02250000 | 2024-05-16 10:13AM EDT | 2,250.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 6 | 51 | 48.44% |
| RUTW240522C02260000 | 2024-05-10 3:13PM EDT | 2,260.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | - | 45 | 51.37% |
| RUTW240522C02290000 | 2024-05-13 11:19AM EDT | 2,290.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 55.86% |
| RUTW240522C02320000 | 2024-05-14 4:06PM EDT | 2,320.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 5 | 63.28% |
Putsfor22 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01800000 | 2024-05-16 9:47AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 94.53% |
| RUTW240522P01830000 | 2024-05-16 12:14PM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 85.16% |
| RUTW240522P01850000 | 2024-05-16 1:38PM EDT | 1,850.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 25 | 78.52% |
| RUTW240522P01855000 | 2024-05-16 4:00PM EDT | 1,855.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 76.95% |
| RUTW240522P01860000 | 2024-05-17 9:34AM EDT | 1,860.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 75.78% |
| RUTW240522P01865000 | 2024-05-13 4:02PM EDT | 1,865.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 74.22% |
| RUTW240522P01870000 | 2024-05-16 10:13AM EDT | 1,870.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 72.66% |
| RUTW240522P01875000 | 2024-05-09 3:10PM EDT | 1,875.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 45 | 45 | 71.09% |
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 1,880.00 | 0.62 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 69.53% |
| RUTW240522P01885000 | 2024-05-13 11:18AM EDT | 1,885.00 | 0.42 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 67.97% |
| RUTW240522P01900000 | 2024-05-17 10:08AM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 65 | 63.28% |
| RUTW240522P01905000 | 2024-05-09 3:14PM EDT | 1,905.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 61.72% |
| RUTW240522P01925000 | 2024-05-13 12:57PM EDT | 1,925.00 | 0.95 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 55.47% |
| RUTW240522P01935000 | 2024-05-13 11:18AM EDT | 1,935.00 | 0.97 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 52.34% |
| RUTW240522P01940000 | 2024-05-14 10:20AM EDT | 1,940.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 50.78% |
| RUTW240522P01945000 | 2024-05-09 1:32PM EDT | 1,945.00 | 2.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 52.73% |
| RUTW240522P01950000 | 2024-05-13 12:56PM EDT | 1,950.00 | 0.03 | 0.00 | 0.05 | -1.74 | -98.31% | 1 | 1 | 51.17% |
| RUTW240522P01955000 | 2024-05-13 12:56PM EDT | 1,955.00 | 1.99 | 0.00 | 0.05 | 0.00 | - | 5 | 44 | 49.41% |
| RUTW240522P01960000 | 2024-05-21 9:30AM EDT | 1,960.00 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 1 | 12 | 47.85% |
| RUTW240522P01965000 | 2024-05-14 2:14PM EDT | 1,965.00 | 1.45 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 46.29% |
| RUTW240522P01970000 | 2024-05-15 10:03AM EDT | 1,970.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 16 | 56 | 44.63% |
| RUTW240522P01975000 | 2024-05-15 9:30AM EDT | 1,975.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 42.97% |
| RUTW240522P01980000 | 2024-05-14 11:27AM EDT | 1,980.00 | 2.40 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 41.41% |
| RUTW240522P01985000 | 2024-05-21 9:33AM EDT | 1,985.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 39.84% |
| RUTW240522P01990000 | 2024-05-15 3:51PM EDT | 1,990.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 20 | 38.09% |
| RUTW240522P01995000 | 2024-05-16 12:13PM EDT | 1,995.00 | 0.37 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 39.45% |
| RUTW240522P02000000 | 2024-05-21 2:46PM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 9 | 37.70% |
| RUTW240522P02005000 | 2024-05-21 4:00PM EDT | 2,005.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 29 | 9 | 35.99% |
| RUTW240522P02010000 | 2024-05-16 1:24PM EDT | 2,010.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 1 | 34.28% |
| RUTW240522P02015000 | 2024-05-16 10:05AM EDT | 2,015.00 | 0.71 | 0.00 | 0.10 | 0.00 | - | 1 | 57 | 32.52% |
| RUTW240522P02020000 | 2024-05-21 3:19PM EDT | 2,020.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 1 | 25 | 30.76% |
| RUTW240522P02025000 | 2024-05-21 3:54PM EDT | 2,025.00 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 18 | 45 | 29.00% |
| RUTW240522P02030000 | 2024-05-20 10:54AM EDT | 2,030.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 27.25% |
| RUTW240522P02035000 | 2024-05-20 11:21AM EDT | 2,035.00 | 0.14 | 0.00 | 0.10 | -0.14 | -50.00% | 2 | 19 | 25.44% |
| RUTW240522P02040000 | 2024-05-21 12:04PM EDT | 2,040.00 | 0.10 | 0.00 | 0.10 | -0.12 | -54.55% | 13 | 47 | 23.63% |
| RUTW240522P02045000 | 2024-05-20 12:07PM EDT | 2,045.00 | 0.12 | 0.00 | 0.15 | -0.20 | -62.50% | 1 | 49 | 23.12% |
| RUTW240522P02050000 | 2024-05-21 2:49PM EDT | 2,050.00 | 0.12 | 0.00 | 0.15 | -0.11 | -47.83% | 39 | 13 | 21.24% |
| RUTW240522P02055000 | 2024-05-21 3:56PM EDT | 2,055.00 | 0.08 | 0.00 | 0.15 | -0.39 | -82.98% | 5 | 55 | 19.34% |
| RUTW240522P02060000 | 2024-05-21 3:51PM EDT | 2,060.00 | 0.10 | 0.05 | 0.20 | -0.45 | -81.82% | 205 | 31 | 18.21% |
| RUTW240522P02065000 | 2024-05-21 4:14PM EDT | 2,065.00 | 0.15 | 0.10 | 0.25 | -0.50 | -76.92% | 427 | 42 | 16.85% |
| RUTW240522P02070000 | 2024-05-21 4:12PM EDT | 2,070.00 | 0.22 | 0.15 | 0.30 | -0.73 | -76.84% | 43 | 64 | 15.24% |
| RUTW240522P02075000 | 2024-05-21 3:57PM EDT | 2,075.00 | 0.39 | 0.25 | 0.45 | -1.01 | -72.14% | 614 | 36 | 14.21% |
| RUTW240522P02080000 | 2024-05-21 4:09PM EDT | 2,080.00 | 0.73 | 0.55 | 0.85 | -1.27 | -63.50% | 156 | 31 | 13.95% |
| RUTW240522P02085000 | 2024-05-21 4:09PM EDT | 2,085.00 | 1.33 | 1.15 | 1.50 | -1.80 | -57.51% | 200 | 18 | 13.59% |
| RUTW240522P02090000 | 2024-05-21 4:13PM EDT | 2,090.00 | 2.20 | 2.10 | 2.55 | -2.73 | -55.38% | 61 | 23 | 13.25% |
| RUTW240522P02095000 | 2024-05-21 4:08PM EDT | 2,095.00 | 4.02 | 3.60 | 4.10 | -1.07 | -21.02% | 139 | 92 | 12.84% |
| RUTW240522P02100000 | 2024-05-21 4:14PM EDT | 2,100.00 | 5.75 | 5.70 | 6.40 | -1.75 | -23.33% | 887 | 24 | 12.64% |
| RUTW240522P02105000 | 2024-05-21 3:51PM EDT | 2,105.00 | 9.50 | 8.40 | 9.70 | -0.70 | -6.86% | 2 | 14 | 13.17% |
| RUTW240522P02110000 | 2024-05-21 4:01PM EDT | 2,110.00 | 13.53 | 11.70 | 13.50 | +3.43 | +33.96% | 12 | 13 | 13.54% |
| RUTW240522P02115000 | 2024-05-16 10:45AM EDT | 2,115.00 | 20.60 | 15.60 | 18.00 | 0.00 | - | - | 6 | 14.98% |
| RUTW240522P02120000 | 2024-05-21 2:21PM EDT | 2,120.00 | 22.23 | 20.10 | 22.50 | +3.98 | +21.81% | 1 | 3 | 15.58% |
| RUTW240522P02125000 | 2024-05-21 3:58PM EDT | 2,125.00 | 26.06 | 24.90 | 27.30 | -22.54 | -46.38% | 4 | 49 | 16.96% |
| RUTW240522P02130000 | 2024-05-17 4:06PM EDT | 2,130.00 | 30.60 | 29.80 | 32.10 | -4.34 | -12.42% | 1 | 5 | 17.85% |
| RUTW240522P02150000 | 2024-05-21 11:52AM EDT | 2,150.00 | 53.07 | 49.70 | 52.00 | -4.35 | -7.58% | 2 | 2 | 25.17% |
| RUTW240522P02160000 | 2024-05-14 2:28PM EDT | 2,160.00 | 81.33 | 59.70 | 61.90 | 0.00 | - | - | 1 | 27.56% |
| RUTW240522P02170000 | 2024-05-21 12:22PM EDT | 2,170.00 | 71.52 | 69.60 | 71.90 | -0.91 | -1.26% | 2 | 2 | 31.23% |
| RUTW240522P02190000 | 2024-05-21 11:52AM EDT | 2,190.00 | 93.12 | 89.60 | 91.90 | +9.61 | +11.51% | 2 | 2 | 38.33% |
| RUTW240522P02200000 | 2024-05-21 12:22PM EDT | 2,200.00 | 101.41 | 99.60 | 101.90 | +7.87 | +8.41% | 1 | 3 | 41.80% |
| RUTW240522P02290000 | 2024-05-21 10:51AM EDT | 2,290.00 | 188.13 | 189.60 | 191.90 | -3.45 | -1.80% | 1 | 1 | 71.00% |
© 2024 Yahoo. All rights reserved.