Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:1980.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C01980000 | 2024-05-14 10:32AM EDT | 2024-05-21 | 107.49 | 120.90 | 122.10 | 0.00 | - | - | 1 | 64.28% |
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 122.40 | 124.00 | 0.00 | - | 1 | 17 | 41.63% |
| RUTW240528C01980000 | 2024-05-20 2:37PM EDT | 2024-05-28 | 127.13 | 122.90 | 123.80 | 0.00 | - | 3 | 1 | 29.01% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 123.90 | 125.80 | 0.00 | - | 10 | 24 | 27.99% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 126.90 | 128.60 | 0.00 | - | 1 | 3 | 24.85% |
| RUT240621C01980000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 140.20 | 134.70 | 135.70 | 0.00 | - | 2 | 1,633 | 23.28% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 138.30 | 139.30 | 0.00 | - | 2 | 25 | 22.99% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 150.20 | 151.70 | 0.00 | - | - | 2 | 23.33% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 155.70 | 157.70 | 0.00 | - | 1 | 1 | 23.29% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 25.49% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P01980000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 41.99% |
| RUTW240522P01980000 | 2024-05-14 11:27AM EDT | 2024-05-22 | 2.40 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 32.03% |
| RUTW240523P01980000 | 2024-05-13 12:54PM EDT | 2024-05-23 | 4.43 | 0.05 | 0.20 | 0.00 | - | 1 | 17 | 28.47% |
| RUTW240524P01980000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.22 | 0.10 | 0.20 | 0.00 | - | 7 | 88 | 24.66% |
| RUTW240528P01980000 | 2024-05-16 11:15AM EDT | 2024-05-28 | 0.82 | 0.15 | 0.30 | 0.00 | - | 1 | 12 | 18.42% |
| RUTW240530P01980000 | 2024-05-20 10:29AM EDT | 2024-05-30 | 0.85 | 0.45 | 0.60 | 0.00 | - | 1 | 7 | 18.30% |
| RUTW240531P01980000 | 2024-05-21 9:48AM EDT | 2024-05-31 | 0.79 | 0.65 | 0.85 | -0.03 | -3.66% | 2 | 108 | 18.51% |
| RUTW240603P01980000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 2.40 | 0.90 | 1.05 | 0.00 | - | 2 | 5 | 17.04% |
| RUTW240607P01980000 | 2024-05-20 3:11PM EDT | 2024-06-07 | 2.45 | 2.15 | 2.35 | 0.00 | - | 3 | 56 | 17.72% |
| RUTW240610P01980000 | 2024-05-17 3:22PM EDT | 2024-06-10 | 3.70 | 2.50 | 2.75 | 0.00 | - | 47 | 47 | 17.01% |
| RUTW240614P01980000 | 2024-05-21 9:45AM EDT | 2024-06-14 | 6.00 | 5.40 | 5.60 | -1.20 | -16.67% | 4 | 65 | 18.77% |
| RUT240621P01980000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 7.28 | 6.90 | 7.10 | +0.08 | +1.11% | 9 | 2,492 | 17.81% |
| RUTW240628P01980000 | 2024-05-20 3:00PM EDT | 2024-06-28 | 9.90 | 9.40 | 9.80 | 0.00 | - | 8 | 164 | 17.92% |
| RUT240719P01980000 | 2024-05-20 1:40PM EDT | 2024-07-19 | 15.85 | 15.50 | 15.80 | 0.00 | - | 1 | 178 | 17.23% |
| RUTW240731P01980000 | 2024-05-20 3:09PM EDT | 2024-07-31 | 19.19 | 18.90 | 19.60 | 0.00 | - | 4 | 17 | 17.19% |
| RUT240816P01980000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 26.70 | 23.50 | 24.00 | 0.00 | - | 15 | 15 | 17.00% |
| RUT240920P01980000 | 2024-05-17 10:38AM EDT | 2024-09-20 | 35.70 | 32.50 | 33.10 | 0.00 | - | 3 | 320 | 16.77% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 34.90 | 35.90 | 0.00 | - | 2 | 10 | 16.81% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 58.10 | 59.50 | 0.00 | - | 1 | 3 | 17.13% |
© 2024 Yahoo. All rights reserved.