Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Strike:1920.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01920000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 83.96 | 179.20 | 180.80 | 0.00 | - | 15 | 12 | 54.47% |
| RUTW240531C01920000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 189.90 | 180.70 | 182.40 | 0.00 | - | 24 | 46 | 37.71% |
| RUTW240607C01920000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 155.70 | 182.80 | 184.40 | 0.00 | - | 1 | 2 | 32.07% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 188.70 | 189.70 | 0.00 | - | 1 | 43 | 28.33% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 190.70 | 191.90 | 0.00 | - | 1 | 45 | 27.08% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 200.00 | 201.70 | 0.00 | - | - | 1 | 26.38% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 205.30 | 207.20 | 0.00 | - | 1 | 23 | 26.20% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 218.80 | 220.60 | 0.00 | - | 2 | 1 | 26.05% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01920000 | 2024-05-15 10:34AM EDT | 2024-05-21 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 56.64% |
| RUTW240523P01920000 | 2024-05-16 12:19PM EDT | 2024-05-23 | 0.21 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 37.40% |
| RUTW240524P01920000 | 2024-05-16 9:32AM EDT | 2024-05-24 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 145 | 33.89% |
| RUTW240529P01920000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.38 | 0.15 | 0.30 | 0.00 | - | - | 3 | 24.61% |
| RUTW240531P01920000 | 2024-05-20 3:16PM EDT | 2024-05-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 14 | 515 | 23.54% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 2.75 | 0.35 | 0.55 | 0.00 | - | 73 | 73 | 21.47% |
| RUTW240607P01920000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 1.29 | 0.90 | 1.05 | 0.00 | - | 1 | 52 | 20.97% |
| RUTW240614P01920000 | 2024-05-21 9:30AM EDT | 2024-06-14 | 2.79 | 2.40 | 2.55 | -0.11 | -3.79% | 12 | 806 | 21.02% |
| RUT240621P01920000 | 2024-05-21 1:11PM EDT | 2024-06-21 | 3.55 | 3.30 | 3.50 | +0.12 | +3.50% | 240 | 1,393 | 19.91% |
| RUTW240628P01920000 | 2024-05-21 1:29PM EDT | 2024-06-28 | 4.87 | 4.70 | 5.00 | -0.08 | -1.62% | 15 | 516 | 19.64% |
| RUT240719P01920000 | 2024-05-20 12:19PM EDT | 2024-07-19 | 9.02 | 9.00 | 9.20 | 0.00 | - | 2 | 1,237 | 18.70% |
| RUTW240731P01920000 | 2024-05-20 12:35PM EDT | 2024-07-31 | 11.90 | 11.60 | 12.10 | +0.35 | +3.03% | 1 | 553 | 18.59% |
| RUT240816P01920000 | 2024-05-21 11:14AM EDT | 2024-08-16 | 15.00 | 15.00 | 15.40 | -1.81 | -10.77% | 40 | 54 | 18.24% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 18.00 | 18.80 | 0.00 | - | 1 | 3 | 18.21% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 22.10 | 22.40 | 22.90 | 0.00 | - | 2 | 530 | 17.88% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 24.50 | 25.30 | 0.00 | - | 1 | 1 | 17.90% |
© 2024 Yahoo. All rights reserved.