Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 199.60 | 201.60 | 0.00 | - | 2 | 16 | 56.35% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 200.80 | 202.80 | 0.00 | - | 4 | 36 | 39.36% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 202.80 | 204.70 | 0.00 | - | 1 | 2 | 33.59% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 205.10 | 207.00 | 0.00 | - | 1 | 3 | 30.99% |
| RUT240621C01900000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 213.99 | 207.70 | 209.60 | 0.00 | - | 1 | 3,684 | 29.59% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 210.00 | 211.90 | 0.00 | - | 2 | 61 | 28.42% |
| RUT240719C01900000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 184.27 | 218.90 | 220.80 | 0.00 | - | 2 | 3 | 27.36% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 223.70 | 225.80 | 0.00 | - | 1 | 4 | 27.02% |
| RUT240816C01900000 | 2024-05-17 11:26AM EDT | 2024-08-16 | 229.38 | 230.50 | 232.40 | 0.00 | - | 3 | 3 | 26.75% |
| RUT240920C01900000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 250.76 | 244.40 | 246.50 | 0.00 | - | 1 | 523 | 26.53% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 25.17% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 281.90 | 284.60 | 0.00 | - | 4 | 1,805 | 27.41% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 285.10 | 288.40 | 0.00 | - | 1 | 1 | 27.41% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 17.14% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 386.60 | 403.30 | 0.00 | - | 125 | 1,568 | 29.42% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01900000 | 2024-05-16 3:39PM EDT | 2024-05-21 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 20 | 114.23% |
| RUTW240522P01900000 | 2024-05-17 10:08AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 65 | 47.66% |
| RUTW240523P01900000 | 2024-05-20 10:37AM EDT | 2024-05-23 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 41.60% |
| RUTW240524P01900000 | 2024-05-20 2:32PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 355 | 36.04% |
| RUTW240531P01900000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.37 | 0.15 | 0.35 | -0.01 | -2.63% | 5 | 785 | 25.21% |
| RUTW240603P01900000 | 2024-05-20 1:03PM EDT | 2024-06-03 | 0.44 | 0.20 | 0.40 | 0.00 | - | 2 | 27 | 22.75% |
| RUTW240607P01900000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.96 | 0.55 | 0.75 | 0.00 | - | 11 | 9,759 | 21.96% |
| RUTW240614P01900000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.49 | 1.65 | 1.95 | 0.00 | - | 158 | 219 | 21.94% |
| RUT240621P01900000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 2.69 | 2.45 | 2.70 | -0.03 | -1.10% | 22 | 7,833 | 20.68% |
| RUTW240628P01900000 | 2024-05-21 3:24PM EDT | 2024-06-28 | 3.91 | 3.60 | 4.00 | -0.11 | -2.74% | 2 | 1,252 | 20.40% |
| RUT240719P01900000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 7.69 | 7.20 | 7.60 | +0.22 | +2.95% | 3 | 783 | 19.31% |
| RUTW240731P01900000 | 2024-05-21 10:29AM EDT | 2024-07-31 | 10.07 | 9.50 | 10.10 | -0.79 | -7.27% | 401 | 53 | 19.11% |
| RUT240816P01900000 | 2024-05-20 12:22PM EDT | 2024-08-16 | 12.97 | 12.70 | 13.10 | 0.00 | - | 5 | 70 | 18.73% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 15.30 | 16.30 | 0.00 | - | 1 | 33 | 18.71% |
| RUT240920P01900000 | 2024-05-17 10:29AM EDT | 2024-09-20 | 21.40 | 19.40 | 20.00 | 0.00 | - | 7 | 3,900 | 18.32% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 21.30 | 22.30 | 0.00 | - | 1 | 44 | 18.34% |
| RUTW241031P01900000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 29.90 | 27.40 | 28.80 | 0.00 | - | - | 1 | 18.27% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 38.90 | 40.10 | 0.00 | - | 1 | 3,858 | 18.47% |
| RUTW241231P01900000 | 2024-05-21 11:22AM EDT | 2024-12-31 | 41.00 | 40.10 | 42.30 | -2.11 | -4.89% | 382 | 14 | 18.46% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 52.70 | 54.90 | 0.00 | - | 50 | 1,177 | 17.99% |
| RUTW250331P01900000 | 2024-05-17 9:36AM EDT | 2025-03-31 | 58.10 | 54.30 | 56.90 | 0.00 | - | 1 | 1 | 18.03% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 63.30 | 71.00 | 0.00 | - | 1 | 1,385 | 18.08% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 86.00 | 94.80 | 0.00 | - | 125 | 3,198 | 17.65% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 17.26% |
© 2024 Yahoo. All rights reserved.