Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:1800.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 297.90 | 300.50 | 0.00 | - | 3 | 6 | 53.00% |
| RUT240621C01800000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 305.50 | 305.00 | 306.10 | 0.00 | - | 75 | 2,258 | 38.43% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 35.76% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 343.64 | 332.40 | 334.30 | 0.00 | - | 1 | 851 | 30.65% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 32.32% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 363.40 | 365.80 | 0.00 | - | 6 | 6,632 | 30.30% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 39.59% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 14.57% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 35.78% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01800000 | 2024-05-16 9:47AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 66.41% |
| RUTW240523P01800000 | 2024-05-16 1:47PM EDT | 2024-05-23 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 54.30% |
| RUTW240524P01800000 | 2024-05-20 1:56PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,194 | 49.81% |
| RUTW240531P01800000 | 2024-05-21 11:45AM EDT | 2024-05-31 | 0.18 | 0.10 | 0.25 | -0.04 | -18.18% | 1 | 466 | 35.38% |
| RUTW240607P01800000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 0.35 | 0.25 | 0.40 | -0.18 | -33.96% | 2 | 58 | 29.27% |
| RUTW240614P01800000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 1.00 | 0.65 | 0.85 | 0.00 | - | 1 | 79 | 27.49% |
| RUT240621P01800000 | 2024-05-21 1:41PM EDT | 2024-06-21 | 1.13 | 1.05 | 1.15 | -0.10 | -8.13% | 7 | 8,453 | 25.42% |
| RUTW240628P01800000 | 2024-05-20 1:02PM EDT | 2024-06-28 | 1.70 | 1.65 | 1.80 | -0.08 | -4.49% | 4 | 399 | 24.76% |
| RUT240719P01800000 | 2024-05-21 10:56AM EDT | 2024-07-19 | 3.45 | 3.30 | 3.60 | -0.49 | -12.44% | 1 | 115 | 22.69% |
| RUTW240731P01800000 | 2024-05-21 10:29AM EDT | 2024-07-31 | 4.80 | 4.60 | 5.00 | -2.71 | -36.09% | 3 | 49 | 22.18% |
| RUT240816P01800000 | 2024-05-16 9:54AM EDT | 2024-08-16 | 7.43 | 6.40 | 6.80 | 0.00 | - | - | 158 | 21.52% |
| RUTW240830P01800000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 9.33 | 8.10 | 8.70 | 0.00 | - | 2 | 11 | 21.23% |
| RUT240920P01800000 | 2024-05-20 1:55PM EDT | 2024-09-20 | 10.98 | 10.80 | 11.20 | 0.00 | - | 3 | 1,058 | 20.65% |
| RUTW240930P01800000 | 2024-05-08 10:44AM EDT | 2024-09-30 | 19.90 | 12.20 | 12.70 | 0.00 | - | 5 | 18 | 20.57% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 16.20 | 17.30 | 0.00 | - | 150 | 150 | 20.29% |
| RUT241220P01800000 | 2024-05-21 12:01PM EDT | 2024-12-20 | 25.70 | 25.00 | 25.90 | +0.60 | +2.39% | 26 | 10,764 | 20.28% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 25.90 | 27.30 | 0.00 | - | 1 | 55 | 20.15% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 2025-03-21 | 59.17 | 36.40 | 37.80 | 0.00 | - | 100 | 200 | 19.56% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.94% |
| RUT251219P01800000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 71.31 | 67.10 | 69.90 | 0.00 | - | 47 | 1,667 | 18.58% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 98.00 | 107.90 | 0.00 | - | 525 | 1,058 | 18.21% |
© 2024 Yahoo. All rights reserved.