Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C01850000 | 2024-05-20 10:40AM EDT | 2024-05-23 | 255.03 | 249.30 | 251.50 | 0.00 | - | 1 | 11 | 95.19% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 249.60 | 251.60 | 0.00 | - | 3 | 12 | 79.08% |
| RUTW240531C01850000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 226.94 | 250.70 | 252.60 | 0.00 | - | 3 | 5 | 49.25% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 254.10 | 256.00 | 0.00 | - | 3 | 3 | 36.54% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 256.50 | 258.40 | 0.00 | - | 1 | 1,171 | 34.57% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 258.30 | 260.30 | 0.00 | - | 3 | 23 | 32.80% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 265.90 | 267.80 | 0.00 | - | 1 | 2 | 30.68% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 30.17% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 288.40 | 290.50 | 0.00 | - | 1 | 393 | 28.69% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 21.38% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 322.20 | 325.20 | 0.00 | - | 150 | 1,507 | 28.92% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 10.90% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 21.01% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01850000 | 2024-05-16 1:38PM EDT | 2024-05-22 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 25 | 78.52% |
| RUTW240523P01850000 | 2024-05-20 3:59PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 15 | 55.47% |
| RUTW240524P01850000 | 2024-05-21 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 191 | 51.56% |
| RUTW240531P01850000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 811 | 31.96% |
| RUTW240607P01850000 | 2024-05-20 3:10PM EDT | 2024-06-07 | 0.54 | 0.30 | 0.50 | 0.00 | - | 2 | 177 | 26.18% |
| RUTW240614P01850000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 1.47 | 0.95 | 1.20 | 0.00 | - | 9 | 57 | 25.08% |
| RUT240621P01850000 | 2024-05-21 3:00PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.70 | -0.14 | -8.05% | 17 | 5,150 | 23.40% |
| RUTW240628P01850000 | 2024-05-20 2:03PM EDT | 2024-06-28 | 2.71 | 2.30 | 2.55 | 0.00 | - | 11 | 71 | 22.77% |
| RUT240719P01850000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 5.02 | 4.70 | 5.00 | -0.97 | -16.19% | 11 | 357 | 21.04% |
| RUTW240731P01850000 | 2024-05-20 1:50PM EDT | 2024-07-31 | 6.79 | 6.40 | 6.90 | 0.00 | - | 2 | 75 | 20.71% |
| RUTW240830P01850000 | 2024-05-20 1:49PM EDT | 2024-08-30 | 11.40 | 11.00 | 11.80 | 0.00 | - | 7 | 17 | 20.06% |
| RUT240920P01850000 | 2024-05-20 11:10AM EDT | 2024-09-20 | 14.83 | 14.30 | 14.90 | 0.00 | - | 1 | 5,020 | 19.58% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 15.90 | 16.80 | 0.00 | - | 1 | 20 | 19.56% |
| RUT241220P01850000 | 2024-05-21 11:10AM EDT | 2024-12-20 | 31.45 | 31.00 | 32.00 | +0.35 | +1.13% | 200 | 2,532 | 19.39% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 31.90 | 33.90 | 0.00 | - | 1 | 41 | 19.35% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 22.04% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 58.33 | 53.00 | 60.60 | 0.00 | - | 1 | 126 | 18.85% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 74.00 | 82.90 | 0.00 | - | 250 | 1,500 | 18.31% |
© 2024 Yahoo. All rights reserved.