Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C01970000 | 2024-05-06 10:20AM EDT | 2024-05-31 | 110.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240607C01970000 | 2024-05-10 2:21PM EDT | 2024-06-07 | 102.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C01970000 | 2024-05-20 2:27PM EDT | 2024-06-21 | 148.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240628C01970000 | 2024-05-08 12:26PM EDT | 2024-06-28 | 115.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 161.70 | 164.00 | 0.00 | - | 10 | 5 | 22.49% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 21.24% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 26.15% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01970000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240522P01970000 | 2024-05-15 10:03AM EDT | 2024-05-22 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RUTW240523P01970000 | 2024-05-17 9:30AM EDT | 2024-05-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW240524P01970000 | 2024-05-20 10:44AM EDT | 2024-05-24 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240528P01970000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240531P01970000 | 2024-05-20 3:48PM EDT | 2024-05-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW240603P01970000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240607P01970000 | 2024-05-20 12:26PM EDT | 2024-06-07 | 2.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW240614P01970000 | 2024-05-20 3:09PM EDT | 2024-06-14 | 5.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RUT240621P01970000 | 2024-05-20 4:00PM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 3.13% |
| RUTW240628P01970000 | 2024-05-20 3:42PM EDT | 2024-06-28 | 8.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUT240719P01970000 | 2024-05-20 1:17PM EDT | 2024-07-19 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240731P01970000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240816P01970000 | 2024-05-17 1:13PM EDT | 2024-08-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 29.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920P01970000 | 2024-05-16 2:17PM EDT | 2024-09-20 | 33.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 20.23% |
| RUTW241031P01970000 | 2024-05-17 10:01AM EDT | 2024-10-31 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.