Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:1880.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01880000 | 2024-05-15 2:55PM EDT | 2024-05-22 | 227.38 | 216.50 | 218.10 | 0.00 | - | - | 3 | 72.05% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 217.70 | 219.70 | 0.00 | - | - | 1 | 60.57% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 218.80 | 220.70 | 0.00 | - | - | 1 | 41.79% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 220.90 | 222.70 | 0.00 | - | - | 3 | 35.84% |
| RUT240621C01880000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 189.16 | 225.70 | 226.80 | 0.00 | - | 1 | 13 | 30.83% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 39.13% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 240.30 | 242.50 | 0.00 | - | - | 1 | 28.05% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 28.38% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 25.81% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 2024-05-22 | 0.62 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 51.76% |
| RUTW240524P01880000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 39.26% |
| RUTW240531P01880000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.40 | 0.20 | 0.35 | 0.00 | - | 1 | 791 | 27.36% |
| RUTW240607P01880000 | 2024-05-20 3:50PM EDT | 2024-06-07 | 0.75 | 0.55 | 0.70 | 0.00 | - | 6 | 841 | 23.55% |
| RUTW240614P01880000 | 2024-05-21 11:45AM EDT | 2024-06-14 | 1.54 | 1.50 | 1.65 | -0.01 | -0.65% | 228 | 111 | 22.98% |
| RUT240621P01880000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 2.17 | 2.15 | 2.35 | -0.03 | -1.36% | 7 | 98 | 21.70% |
| RUTW240628P01880000 | 2024-05-21 11:42AM EDT | 2024-06-28 | 3.24 | 3.20 | 3.40 | -0.17 | -4.99% | 1 | 278 | 21.19% |
| RUT240719P01880000 | 2024-05-21 10:33AM EDT | 2024-07-19 | 6.55 | 6.40 | 6.60 | -0.91 | -12.20% | 15 | 27 | 19.95% |
| RUTW240731P01880000 | 2024-05-21 10:29AM EDT | 2024-07-31 | 8.62 | 8.30 | 8.80 | +0.17 | +2.01% | 1 | 12 | 19.67% |
| RUT240816P01880000 | 2024-05-17 12:16PM EDT | 2024-08-16 | 12.50 | 11.30 | 11.70 | 0.00 | - | 40 | 40 | 19.32% |
| RUTW240830P01880000 | 2024-05-15 11:30AM EDT | 2024-08-30 | 14.85 | 13.60 | 14.40 | 0.00 | - | 2 | 6 | 19.14% |
| RUT240920P01880000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 25.46 | 17.60 | 18.00 | 0.00 | - | 2 | 420 | 18.78% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 30.75% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 37.60 | 38.90 | 0.00 | - | 2 | 2 | 18.75% |
© 2024 Yahoo. All rights reserved.