Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C01950000 | 2024-05-15 9:58AM EDT | 2024-05-22 | 149.36 | 148.10 | 150.40 | -0.26 | -0.17% | 1 | 1 | 74.17% |
| RUTW240524C01950000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 155.78 | 149.60 | 151.60 | 0.00 | - | 1 | 22 | 50.98% |
| RUTW240528C01950000 | 2024-05-16 2:19PM EDT | 2024-05-28 | 149.98 | 149.60 | 151.80 | 0.00 | - | - | 0 | 36.73% |
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 151.20 | 153.10 | 0.00 | - | 5 | 25 | 33.27% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 153.60 | 155.50 | 0.00 | - | 4 | 26 | 28.55% |
| RUTW240614C01950000 | 2024-05-16 3:58PM EDT | 2024-06-14 | 157.50 | 156.90 | 158.80 | 0.00 | - | - | 5 | 27.02% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 160.10 | 161.80 | 0.00 | - | 2 | 3,185 | 25.91% |
| RUTW240628C01950000 | 2024-05-20 9:34AM EDT | 2024-06-28 | 164.07 | 163.00 | 164.80 | 0.00 | - | 1 | 651 | 25.18% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 173.70 | 175.50 | 0.00 | - | 1 | 144 | 24.80% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 179.40 | 181.40 | 0.00 | - | 2 | 1 | 24.73% |
| RUT240920C01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 209.87 | 202.70 | 204.50 | 0.00 | - | 285 | 539 | 24.76% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 24.57% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 243.70 | 246.20 | 0.00 | - | 900 | 965 | 26.19% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 247.00 | 250.30 | 0.00 | - | 1 | 0 | 26.23% |
| RUT250620C01950000 | 2024-05-20 11:38AM EDT | 2025-06-20 | 318.67 | 302.70 | 315.30 | 0.00 | - | 1 | 193 | 27.91% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 29.51% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 438.00 | 462.00 | 0.00 | - | 10 | 6 | 29.84% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01950000 | 2024-05-13 12:56PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.05 | -1.74 | -98.31% | 1 | 1 | 51.17% |
| RUTW240523P01950000 | 2024-05-13 1:00PM EDT | 2024-05-23 | 2.20 | 0.00 | 0.10 | 0.00 | - | 5 | 16 | 38.87% |
| RUTW240524P01950000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.15 | 0.00 | - | 2 | 99 | 33.25% |
| RUTW240528P01950000 | 2024-05-17 11:45AM EDT | 2024-05-28 | 0.33 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 22.53% |
| RUTW240531P01950000 | 2024-05-21 10:52AM EDT | 2024-05-31 | 0.46 | 0.35 | 0.50 | -0.31 | -40.26% | 2 | 176 | 21.38% |
| RUTW240603P01950000 | 2024-05-16 1:22PM EDT | 2024-06-03 | 1.00 | 0.45 | 0.60 | 0.00 | - | - | 131 | 19.28% |
| RUTW240607P01950000 | 2024-05-21 10:59AM EDT | 2024-06-07 | 1.35 | 1.15 | 1.35 | -0.40 | -22.86% | 2 | 298 | 19.36% |
| RUTW240610P01950000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 2.32 | 1.35 | 1.60 | 0.00 | - | 10 | 10 | 18.44% |
| RUTW240614P01950000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 3.47 | 3.30 | 3.60 | -0.18 | -4.93% | 41 | 399 | 20.05% |
| RUT240621P01950000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 4.76 | 4.50 | 4.80 | -0.18 | -3.64% | 6 | 7,685 | 18.96% |
| RUTW240628P01950000 | 2024-05-21 4:14PM EDT | 2024-06-28 | 6.51 | 6.30 | 6.80 | -0.33 | -4.82% | 189 | 531 | 18.83% |
| RUT240719P01950000 | 2024-05-21 12:00PM EDT | 2024-07-19 | 12.35 | 11.40 | 11.90 | +0.34 | +2.83% | 7 | 567 | 18.01% |
| RUTW240731P01950000 | 2024-05-21 12:43PM EDT | 2024-07-31 | 15.38 | 14.50 | 15.20 | -1.57 | -9.26% | 5 | 60 | 17.90% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 21.70 | 22.70 | 0.00 | - | 1 | 19 | 17.57% |
| RUT240920P01950000 | 2024-05-20 2:25PM EDT | 2024-09-20 | 27.46 | 26.60 | 27.30 | 0.00 | - | 2 | 2,094 | 17.30% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 43.46 | 28.90 | 29.90 | 0.00 | - | 5 | 14 | 17.33% |
| RUTW241031P01950000 | 2024-05-16 9:41AM EDT | 2024-10-31 | 38.95 | 36.00 | 37.40 | 0.00 | - | 6 | 61 | 17.34% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 49.00 | 50.20 | 0.00 | - | 1 | 1,658 | 17.64% |
| RUTW241231P01950000 | 2024-05-20 1:33PM EDT | 2024-12-31 | 51.24 | 50.30 | 52.60 | 0.00 | - | 2 | 24 | 17.64% |
| RUT250321P01950000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 67.80 | 63.80 | 66.10 | 0.00 | - | 1 | 1 | 17.23% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 75.10 | 82.90 | 0.00 | - | 10 | 73 | 17.32% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 99.00 | 107.50 | 0.00 | - | 90 | 1,050 | 16.95% |
© 2024 Yahoo. All rights reserved.