Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:43AM EDT. Market open.
Strike:1870.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01870000 | 2024-05-15 2:55PM EDT | 2024-05-22 | 237.27 | 225.30 | 226.80 | 0.00 | - | - | 3 | 64.45% |
| RUTW240524C01870000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 135.03 | 227.60 | 230.20 | 0.00 | - | 1 | 6 | 63.87% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 228.90 | 231.30 | 0.00 | - | 2 | 5 | 44.65% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 2024-06-07 | 164.81 | 230.60 | 232.80 | 0.00 | - | - | 4 | 37.27% |
| RUTW240614C01870000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 147.26 | 232.60 | 234.60 | 0.00 | - | - | 1 | 33.75% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 235.30 | 236.60 | 0.00 | - | - | 1 | 31.71% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 30.66% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 249.10 | 252.20 | 0.00 | - | 2 | 2 | 28.78% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 30.60% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01870000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.51 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 71.88% |
| RUTW240522P01870000 | 2024-05-16 10:13AM EDT | 2024-05-22 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 50.78% |
| RUTW240524P01870000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.56 | 0.00 | 0.10 | 0.00 | - | 6 | 63 | 40.92% |
| RUTW240531P01870000 | 2024-05-20 3:19PM EDT | 2024-05-31 | 0.26 | 0.20 | 0.35 | 0.00 | - | 10 | 708 | 28.54% |
| RUTW240607P01870000 | 2024-05-21 9:41AM EDT | 2024-06-07 | 0.57 | 0.45 | 0.65 | -0.27 | -24.32% | 2 | 246 | 24.27% |
| RUTW240614P01870000 | 2024-05-20 3:52PM EDT | 2024-06-14 | 1.46 | 1.35 | 1.55 | 0.00 | - | 3 | 229 | 23.65% |
| RUT240621P01870000 | 2024-05-20 11:55AM EDT | 2024-06-21 | 2.11 | 1.95 | 2.10 | 0.00 | - | 71 | 164 | 22.09% |
| RUTW240628P01870000 | 2024-05-21 9:37AM EDT | 2024-06-28 | 3.11 | 2.95 | 3.30 | +0.05 | +1.63% | 6 | 368 | 21.88% |
| RUT240719P01870000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 7.00 | 6.00 | 6.30 | 0.00 | - | 1 | 32 | 20.45% |
| RUTW240731P01870000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 8.67 | 7.80 | 8.40 | 0.00 | - | 25 | 52 | 20.12% |
| RUTW240830P01870000 | 2024-05-15 4:00PM EDT | 2024-08-30 | 13.70 | 13.00 | 13.80 | 0.00 | - | 15 | 15 | 19.53% |
| RUT240920P01870000 | 2024-05-20 1:55PM EDT | 2024-09-20 | 16.43 | 16.90 | 17.30 | 0.00 | - | 3 | 53 | 19.14% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 18.60 | 19.40 | 0.00 | - | 5 | 7 | 19.14% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 36.20 | 37.60 | 0.00 | - | 3 | 5 | 19.01% |
© 2024 Yahoo. All rights reserved.