Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01750000 | 2024-05-15 3:28PM EDT | 2024-05-23 | 358.90 | 349.20 | 351.50 | 0.00 | - | 1 | 0 | 105.13% |
| RUTW240530C01750000 | 2024-05-16 2:55PM EDT | 2024-05-30 | 353.10 | 349.80 | 352.00 | 0.00 | - | - | 0 | 60.05% |
| RUTW240607C01750000 | 2024-05-20 2:12PM EDT | 2024-06-07 | 357.49 | 351.80 | 353.70 | 0.00 | - | 1 | 1 | 51.70% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 355.10 | 356.90 | 0.00 | - | 1 | 1,177 | 43.11% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 51.34% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 362.50 | 364.40 | 0.00 | - | 1 | 1 | 37.17% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 35.75% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 22.45% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 29.82% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 414.90 | 418.70 | 0.00 | - | 5 | 814 | 33.78% |
| RUT250321C01750000 | 2024-05-17 1:35PM EDT | 2025-03-21 | 433.61 | 433.20 | 437.30 | 0.00 | - | 750 | 750 | 31.64% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 503.14 | 494.60 | 510.90 | 0.00 | - | 42 | 135 | 31.92% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01750000 | 2024-05-17 12:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 55.08% |
| RUTW240531P01750000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 2 | 181 | 39.11% |
| RUTW240603P01750000 | 2024-05-13 11:51AM EDT | 2024-06-03 | 0.40 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 35.74% |
| RUTW240607P01750000 | 2024-05-21 12:44PM EDT | 2024-06-07 | 0.27 | 0.15 | 0.30 | -0.44 | -61.97% | 1 | 36 | 32.98% |
| RUTW240614P01750000 | 2024-05-10 1:20PM EDT | 2024-06-14 | 1.50 | 0.40 | 0.60 | 0.00 | - | 8 | 30 | 30.48% |
| RUT240621P01750000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 0.73 | 0.65 | 0.80 | -0.15 | -17.05% | 16 | 2,764 | 28.00% |
| RUTW240628P01750000 | 2024-05-20 10:24AM EDT | 2024-06-28 | 1.29 | 1.05 | 1.30 | -0.20 | -13.42% | 1 | 540 | 27.23% |
| RUT240719P01750000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 2.52 | 2.35 | 2.60 | -0.48 | -16.00% | 3 | 111 | 24.62% |
| RUTW240731P01750000 | 2024-05-21 4:09PM EDT | 2024-07-31 | 3.50 | 3.20 | 3.70 | -2.01 | -36.48% | 1 | 39 | 24.00% |
| RUT240816P01750000 | 2024-05-20 2:20PM EDT | 2024-08-16 | 5.07 | 4.70 | 5.00 | 0.00 | - | 5 | 13 | 23.06% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 2024-08-30 | 6.61 | 6.00 | 6.60 | 0.00 | - | 1 | 10 | 22.75% |
| RUT240920P01750000 | 2024-05-15 3:40PM EDT | 2024-09-20 | 8.76 | 8.20 | 8.70 | 0.00 | - | 3 | 1,430 | 22.10% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 9.20 | 9.90 | 0.00 | - | 1 | 14 | 21.94% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 14.19 | 12.70 | 13.70 | 0.00 | - | - | 7 | 21.52% |
| RUT241220P01750000 | 2024-05-15 3:22PM EDT | 2024-12-20 | 20.60 | 19.80 | 20.70 | 0.00 | - | 4 | 3,614 | 21.26% |
| RUTW241231P01750000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 29.82 | 20.60 | 22.10 | 0.00 | - | 1 | 19 | 21.16% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 35.40 | 38.40 | 0.00 | - | 1 | 2 | 22.01% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 36.80 | 44.10 | 0.00 | - | 1 | 1,298 | 20.38% |
| RUT251219P01750000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 60.78 | 55.00 | 63.80 | 0.00 | - | 42 | 1,752 | 19.69% |
| RUT261218P01750000 | 2024-05-20 1:16PM EDT | 2026-12-18 | 88.38 | 86.00 | 95.90 | 0.00 | - | 1 | 244 | 18.72% |
© 2024 Yahoo. All rights reserved.