Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Strike:2005.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02005000 | 2024-05-16 4:02PM EDT | 2024-05-23 | 92.71 | 90.60 | 93.00 | 0.00 | - | - | 5 | 36.99% |
| RUTW240524C02005000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 97.18 | 91.90 | 95.60 | 0.00 | - | 2 | 7 | 38.24% |
| RUTW240528C02005000 | 2024-05-17 2:22PM EDT | 2024-05-28 | 87.79 | 92.70 | 96.10 | 0.00 | - | 5 | 5 | 27.78% |
| RUTW240529C02005000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 97.11 | 93.30 | 96.60 | 0.00 | - | 5 | 5 | 26.87% |
| RUTW240607C02005000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 76.36 | 97.10 | 99.90 | 0.00 | - | 2 | 6 | 21.90% |
| RUT240621C02005000 | 2024-05-14 12:29PM EDT | 2024-06-21 | 105.60 | 109.20 | 110.60 | 0.00 | - | 12 | 665 | 22.37% |
| RUT240719C02005000 | 2024-05-14 10:33AM EDT | 2024-07-19 | 124.84 | 124.10 | 125.90 | 0.00 | - | 1 | 3 | 21.78% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02005000 | 2024-05-20 3:40PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 42 | 32.23% |
| RUTW240522P02005000 | 2024-05-16 12:28PM EDT | 2024-05-22 | 0.45 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 25.93% |
| RUTW240523P02005000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUTW240524P02005000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.32 | 0.25 | 0.40 | 0.00 | - | 20 | 87 | 21.12% |
| RUTW240529P02005000 | 2024-05-15 1:33PM EDT | 2024-05-29 | 2.28 | 0.65 | 0.85 | 0.00 | - | - | 16 | 16.03% |
| RUTW240530P02005000 | 2024-05-17 2:47PM EDT | 2024-05-30 | 1.67 | 1.00 | 1.20 | 0.00 | - | 6 | 7 | 16.28% |
| RUTW240603P02005000 | 2024-05-20 3:19PM EDT | 2024-06-03 | 1.75 | 1.90 | 2.15 | 0.00 | - | 83 | 85 | 15.65% |
| RUTW240607P02005000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 5.65 | 4.10 | 4.40 | 0.00 | - | 1 | 20 | 16.68% |
| RUTW240614P02005000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 9.67 | 8.80 | 9.10 | 0.00 | - | 2 | 59 | 17.96% |
| RUT240621P02005000 | 2024-05-20 11:28AM EDT | 2024-06-21 | 9.78 | 10.70 | 11.00 | 0.00 | - | 2 | 698 | 17.06% |
| RUT240719P02005000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 22.90 | 20.90 | 21.40 | 0.00 | - | 3 | 45 | 16.62% |
| RUT240816P02005000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 32.00 | 30.60 | 31.40 | 0.00 | - | 47 | 47 | 16.69% |
© 2024 Yahoo. All rights reserved.