Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 146.28 | 139.60 | 141.60 | 0.00 | - | 1 | 10 | 45.31% |
| RUTW240531C01960000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 141.55 | 141.30 | 143.20 | +19.00 | +15.50% | 2 | 36 | 30.22% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 143.90 | 145.80 | 0.00 | - | 30 | 15 | 26.67% |
| RUTW240614C01960000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 133.69 | 147.50 | 149.40 | 0.00 | - | 1 | 3 | 25.68% |
| RUT240621C01960000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 155.43 | 150.80 | 152.60 | 0.00 | - | 1 | 623 | 24.84% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 153.90 | 155.70 | 0.00 | - | 56 | 58 | 24.24% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 164.90 | 166.70 | 0.00 | - | 1 | 3 | 24.07% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 170.80 | 172.80 | 0.00 | - | 1 | 3 | 24.10% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.27% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 194.60 | 196.50 | 0.00 | - | 20 | 45 | 24.33% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 198.00 | 200.10 | 0.00 | - | 1 | 1 | 24.22% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01960000 | 2024-05-13 3:13PM EDT | 2024-05-21 | 1.90 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 47.85% |
| RUTW240522P01960000 | 2024-05-21 9:30AM EDT | 2024-05-22 | 0.08 | 0.00 | 0.05 | -0.07 | -46.67% | 1 | 12 | 33.79% |
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 29.74% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.00 | 0.15 | 0.00 | - | 3 | 91 | 27.00% |
| RUTW240528P01960000 | 2024-05-21 4:04PM EDT | 2024-05-28 | 0.12 | 0.05 | 0.25 | -0.30 | -71.43% | 12 | 114 | 20.36% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.15 | 0.30 | 0.00 | - | - | 3 | 19.68% |
| RUTW240531P01960000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 0.62 | 0.40 | 0.50 | -0.05 | -7.46% | 4 | 159 | 19.17% |
| RUTW240607P01960000 | 2024-05-21 10:59AM EDT | 2024-06-07 | 1.60 | 1.35 | 1.60 | -0.40 | -20.00% | 4 | 188 | 18.33% |
| RUTW240614P01960000 | 2024-05-21 11:35AM EDT | 2024-06-14 | 4.14 | 3.80 | 4.20 | -0.42 | -9.21% | 6 | 25 | 19.32% |
| RUT240621P01960000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 5.38 | 5.10 | 5.40 | -0.19 | -3.41% | 11 | 1,321 | 18.25% |
| RUTW240628P01960000 | 2024-05-21 4:13PM EDT | 2024-06-28 | 7.41 | 7.10 | 7.60 | -0.24 | -3.14% | 21 | 305 | 18.24% |
| RUT240719P01960000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 14.90 | 12.60 | 13.10 | 0.00 | - | 1 | 165 | 17.60% |
| RUTW240731P01960000 | 2024-05-20 3:12PM EDT | 2024-07-31 | 16.06 | 15.80 | 16.50 | 0.00 | - | 6 | 30 | 17.51% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 20.00 | 20.40 | 0.00 | - | 15 | 15 | 17.24% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 23.30 | 24.40 | 0.00 | - | - | 1 | 17.28% |
| RUT240920P01960000 | 2024-05-20 11:57AM EDT | 2024-09-20 | 28.00 | 28.30 | 29.10 | 0.00 | - | 2 | 132 | 17.03% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 23.36% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 29.36% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 17.27% |
© 2024 Yahoo. All rights reserved.