Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01990000 | 2024-05-20 10:24AM EDT | 2024-05-24 | 110.70 | 109.70 | 111.70 | 0.00 | - | 5 | 40 | 43.52% |
| RUTW240528C01990000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 110.48 | 109.80 | 112.00 | 0.00 | - | 5 | 5 | 29.13% |
| RUTW240529C01990000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 111.93 | 110.40 | 112.40 | 0.00 | - | 5 | 5 | 28.02% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 111.70 | 113.60 | 0.00 | - | 4 | 31 | 26.96% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 115.10 | 116.90 | 0.00 | - | 14 | 175 | 24.11% |
| RUT240621C01990000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 129.63 | 123.60 | 125.30 | 0.00 | - | 1 | 748 | 23.12% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 127.20 | 129.00 | 0.00 | - | 10 | 184 | 22.75% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 23.51% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 17.87% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 26.82% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P01990000 | 2024-05-15 3:51PM EDT | 2024-05-22 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 20 | 38.09% |
| RUTW240523P01990000 | 2024-05-21 10:13AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.15 | -5.35 | -98.17% | 20 | 2 | 30.57% |
| RUTW240524P01990000 | 2024-05-20 11:36AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.20 | -0.14 | -51.85% | 2 | 239 | 25.93% |
| RUTW240528P01990000 | 2024-05-20 9:50AM EDT | 2024-05-28 | 0.54 | 0.15 | 0.30 | 0.00 | - | 13 | 26 | 17.95% |
| RUTW240529P01990000 | 2024-05-21 9:41AM EDT | 2024-05-29 | 0.47 | 0.25 | 0.45 | -0.63 | -57.27% | 15 | 3 | 17.85% |
| RUTW240530P01990000 | 2024-05-17 9:49AM EDT | 2024-05-30 | 1.29 | 0.45 | 0.65 | 0.00 | - | 5 | 5 | 17.86% |
| RUTW240531P01990000 | 2024-05-21 3:47PM EDT | 2024-05-31 | 0.82 | 0.70 | 0.90 | -0.23 | -21.90% | 4 | 184 | 17.95% |
| RUTW240603P01990000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 1.45 | 0.95 | 1.15 | 0.00 | - | 3 | 8 | 16.49% |
| RUTW240607P01990000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 2.66 | 2.45 | 2.75 | -0.35 | -11.63% | 4 | 165 | 17.42% |
| RUTW240614P01990000 | 2024-05-20 11:26AM EDT | 2024-06-14 | 7.10 | 6.00 | 6.50 | +0.57 | +8.73% | 10 | 21 | 18.57% |
| RUT240621P01990000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 8.06 | 7.70 | 8.10 | -0.18 | -2.18% | 57 | 1,010 | 17.54% |
| RUTW240628P01990000 | 2024-05-21 12:43PM EDT | 2024-06-28 | 11.10 | 10.20 | 10.80 | -0.04 | -0.36% | 3 | 204 | 17.51% |
| RUT240719P01990000 | 2024-05-21 12:32PM EDT | 2024-07-19 | 17.65 | 16.80 | 17.30 | +0.61 | +3.58% | 1 | 191 | 16.92% |
| RUTW240731P01990000 | 2024-05-21 3:27PM EDT | 2024-07-31 | 21.56 | 20.50 | 21.20 | +0.94 | +4.56% | 4 | 9 | 16.85% |
| RUT240816P01990000 | 2024-05-17 2:17PM EDT | 2024-08-16 | 29.00 | 25.20 | 25.70 | 0.00 | - | 17 | 17 | 16.65% |
| RUT240920P01990000 | 2024-05-21 12:58PM EDT | 2024-09-20 | 35.50 | 34.30 | 35.10 | -2.53 | -6.65% | 121 | 53 | 16.46% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 17.14% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 23.92% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 74.00 | 76.50 | 0.00 | - | 5 | 15 | 16.58% |
© 2024 Yahoo. All rights reserved.