Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01910000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 162.60 | 189.60 | 191.60 | 0.00 | - | 2 | 30 | 53.92% |
| RUTW240531C01910000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 161.54 | 190.90 | 192.80 | 0.00 | - | 3 | 10 | 37.73% |
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 180.08 | 191.10 | 193.10 | 0.00 | - | - | 31 | 33.97% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 192.90 | 194.80 | 0.00 | - | 9 | 8 | 32.37% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 195.30 | 197.30 | 0.00 | - | 2 | 2 | 30.08% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 198.10 | 200.00 | 0.00 | - | 26 | 63 | 28.79% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 200.50 | 202.40 | 0.00 | - | 2 | 66 | 27.71% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 209.70 | 211.50 | 0.00 | - | 1 | 1 | 26.75% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 214.70 | 216.80 | 0.00 | - | 1 | 13 | 26.53% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 33.79% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 25.05% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01910000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.81 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 109.33% |
| RUTW240524P01910000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.10 | 0.00 | - | 2 | 166 | 34.38% |
| RUTW240529P01910000 | 2024-05-16 3:01PM EDT | 2024-05-29 | 0.38 | 0.05 | 0.25 | 0.00 | - | - | 45 | 25.44% |
| RUTW240531P01910000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 0.35 | 0.20 | 0.35 | -0.05 | -12.50% | 2 | 985 | 24.05% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.25 | 0.40 | 0.00 | - | 1 | 3 | 21.69% |
| RUTW240607P01910000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 1.20 | 0.65 | 0.85 | 0.00 | - | 1 | 640 | 21.39% |
| RUTW240614P01910000 | 2024-05-21 2:13PM EDT | 2024-06-14 | 2.17 | 1.90 | 2.15 | -0.54 | -19.93% | 8 | 370 | 21.39% |
| RUT240621P01910000 | 2024-05-21 3:27PM EDT | 2024-06-21 | 2.93 | 2.75 | 3.00 | -0.27 | -8.44% | 66 | 5,479 | 20.25% |
| RUTW240628P01910000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 4.25 | 4.00 | 4.40 | -0.30 | -6.59% | 79 | 473 | 20.00% |
| RUT240719P01910000 | 2024-05-21 12:00PM EDT | 2024-07-19 | 8.55 | 7.90 | 8.30 | +0.02 | +0.23% | 4 | 22 | 19.01% |
| RUTW240731P01910000 | 2024-05-16 2:08PM EDT | 2024-07-31 | 12.15 | 10.30 | 11.00 | 0.00 | - | 183 | 504 | 18.87% |
| RUT240816P01910000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 15.60 | 13.60 | 14.10 | 0.00 | - | 19 | 19 | 18.48% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 20.60 | 21.30 | 0.00 | - | 10 | 142 | 18.10% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 22.60 | 23.60 | 0.00 | - | 10 | 13 | 18.11% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 29.00 | 30.30 | 0.00 | - | - | 1 | 18.06% |
© 2024 Yahoo. All rights reserved.