Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1930.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01930000 | 2024-05-14 3:45PM EDT | 2024-05-24 | 159.50 | 169.60 | 171.50 | 0.00 | - | 1 | 2 | 52.72% |
| RUTW240603C01930000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 160.87 | 171.20 | 173.20 | 0.00 | - | - | 31 | 31.22% |
| RUTW240607C01930000 | 2024-05-13 1:06PM EDT | 2024-06-07 | 146.56 | 173.20 | 175.10 | 0.00 | - | 1 | 11 | 30.04% |
| RUT240621C01930000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 162.20 | 179.00 | 180.80 | 0.00 | - | 5 | 28 | 27.12% |
| RUTW240628C01930000 | 2024-05-03 12:19PM EDT | 2024-06-28 | 136.22 | 181.60 | 183.50 | 0.00 | - | 14 | 18 | 26.28% |
| RUTW240731C01930000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 206.21 | 196.80 | 198.80 | 0.00 | - | 1 | 27 | 25.48% |
| RUT240920C01930000 | 2024-02-16 3:42PM EDT | 2024-09-20 | 227.76 | 204.60 | 207.40 | 0.00 | - | 8 | 17 | 21.85% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01930000 | 2024-05-14 3:34PM EDT | 2024-05-21 | 0.41 | 0.00 | 4.80 | 0.00 | - | 110 | 111 | 99.49% |
| RUTW240524P01930000 | 2024-05-20 2:01PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.15 | 0.00 | - | 5 | 108 | 32.37% |
| RUTW240528P01930000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.40 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 23.68% |
| RUTW240529P01930000 | 2024-05-16 3:17PM EDT | 2024-05-29 | 0.38 | 0.10 | 0.25 | 0.00 | - | - | 40 | 22.95% |
| RUTW240531P01930000 | 2024-05-21 2:28PM EDT | 2024-05-31 | 0.35 | 0.25 | 0.40 | -0.29 | -45.31% | 50 | 264 | 22.11% |
| RUTW240603P01930000 | 2024-05-14 3:38PM EDT | 2024-06-03 | 2.40 | 0.30 | 0.50 | 0.00 | - | 31 | 34 | 20.23% |
| RUTW240607P01930000 | 2024-05-20 9:40AM EDT | 2024-06-07 | 1.48 | 0.85 | 1.05 | 0.00 | - | 1 | 70 | 20.06% |
| RUTW240614P01930000 | 2024-05-21 2:42PM EDT | 2024-06-14 | 2.80 | 2.45 | 2.75 | -0.12 | -4.11% | 52 | 787 | 20.48% |
| RUT240621P01930000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 3.70 | 3.50 | 3.80 | -0.15 | -3.90% | 680 | 1,037 | 19.47% |
| RUTW240628P01930000 | 2024-05-21 11:13AM EDT | 2024-06-28 | 5.33 | 5.00 | 5.40 | -0.07 | -1.30% | 1 | 299 | 19.24% |
| RUT240719P01930000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 11.56 | 9.50 | 9.90 | 0.00 | - | 5 | 17 | 18.42% |
| RUTW240731P01930000 | 2024-05-07 12:19PM EDT | 2024-07-31 | 22.80 | 12.20 | 12.90 | 0.00 | - | 1 | 3 | 18.31% |
| RUT240816P01930000 | 2024-05-21 1:06PM EDT | 2024-08-16 | 16.50 | 15.90 | 16.30 | -1.30 | -7.30% | 10 | 6 | 17.97% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 21.08 | 18.90 | 19.90 | 0.00 | - | 5 | 5 | 17.98% |
| RUT240920P01930000 | 2024-05-14 3:41PM EDT | 2024-09-20 | 30.60 | 23.40 | 24.10 | 0.00 | - | 9 | 37 | 17.67% |
| RUTW240930P01930000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 37.51 | 25.50 | 26.60 | 0.00 | - | 1 | 1 | 17.70% |
© 2024 Yahoo. All rights reserved.