Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:47PM EDT
Strike:2010.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02010000 | 2024-05-20 9:35AM EDT | 2024-05-22 | 88.13 | 88.40 | 89.60 | 0.00 | - | 1 | 1 | 39.42% |
| RUTW240523C02010000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 89.42 | 89.90 | 91.00 | 0.00 | - | - | 5 | 36.96% |
| RUTW240524C02010000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 98.70 | 89.60 | 90.90 | 0.00 | - | 2 | 18 | 31.74% |
| RUTW240528C02010000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 88.10 | 89.60 | 90.90 | -2.79 | -3.07% | 5 | 8 | 22.44% |
| RUTW240531C02010000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 92.53 | 92.20 | 93.80 | -5.07 | -5.19% | 2 | 38 | 23.16% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 85.82 | 96.00 | 97.50 | 0.00 | - | 7 | 50 | 21.38% |
| RUT240621C02010000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 118.08 | 106.30 | 107.30 | 0.00 | - | 7 | 763 | 21.49% |
| RUTW240628C02010000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 105.12 | 110.40 | 111.40 | 0.00 | - | 12 | 140 | 21.35% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 123.70 | 124.50 | 0.00 | - | - | 24 | 21.78% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 22.24% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 30.58% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 13.96% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 21.48% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 235.50 | 238.90 | 0.00 | - | - | 1 | 25.67% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02010000 | 2024-05-20 4:01PM EDT | 2024-05-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 32 | 56 | 31.45% |
| RUTW240522P02010000 | 2024-05-16 1:24PM EDT | 2024-05-22 | 0.55 | 0.00 | 0.10 | 0.00 | - | - | 1 | 24.07% |
| RUTW240523P02010000 | 2024-05-17 9:42AM EDT | 2024-05-23 | 0.50 | 0.05 | 0.15 | 0.00 | - | 16 | 16 | 20.66% |
| RUTW240524P02010000 | 2024-05-20 3:14PM EDT | 2024-05-24 | 0.22 | 0.10 | 0.25 | 0.00 | - | 12 | 133 | 19.21% |
| RUTW240528P02010000 | 2024-05-17 10:02AM EDT | 2024-05-28 | 1.20 | 0.25 | 0.40 | 0.00 | - | 55 | 55 | 14.59% |
| RUTW240529P02010000 | 2024-05-20 1:54PM EDT | 2024-05-29 | 0.96 | 0.45 | 0.65 | 0.00 | - | 5 | 11 | 14.93% |
| RUTW240530P02010000 | 2024-05-21 3:27PM EDT | 2024-05-30 | 0.92 | 0.75 | 0.95 | -1.13 | -55.12% | 6 | 35 | 15.20% |
| RUTW240531P02010000 | 2024-05-21 11:56AM EDT | 2024-05-31 | 1.60 | 1.20 | 1.40 | -0.02 | -1.23% | 8 | 408 | 15.69% |
| RUTW240603P02010000 | 2024-05-17 9:35AM EDT | 2024-06-03 | 3.30 | 1.60 | 1.80 | 0.00 | - | 17 | 20 | 14.70% |
| RUTW240607P02010000 | 2024-05-21 2:19PM EDT | 2024-06-07 | 4.24 | 3.90 | 4.10 | -0.12 | -2.75% | 60 | 130 | 16.03% |
| RUTW240610P02010000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 6.25 | 4.30 | 4.70 | 0.00 | - | 1 | 1 | 15.45% |
| RUTW240614P02010000 | 2024-05-21 9:38AM EDT | 2024-06-14 | 9.90 | 8.60 | 8.80 | +0.89 | +9.88% | 1 | 24 | 17.43% |
| RUT240621P02010000 | 2024-05-21 3:41PM EDT | 2024-06-21 | 10.60 | 10.50 | 10.80 | -0.22 | -2.03% | 47 | 1,425 | 16.65% |
| RUTW240628P02010000 | 2024-05-21 3:38PM EDT | 2024-06-28 | 13.55 | 13.40 | 13.70 | -0.20 | -1.45% | 3 | 161 | 16.60% |
| RUT240719P02010000 | 2024-05-21 3:36PM EDT | 2024-07-19 | 21.05 | 20.80 | 21.10 | +0.58 | +2.83% | 10 | 460 | 16.26% |
| RUTW240731P02010000 | 2024-05-21 3:28PM EDT | 2024-07-31 | 25.48 | 24.60 | 25.30 | -9.35 | -26.84% | 1 | 12 | 16.24% |
| RUT240816P02010000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 33.20 | 29.90 | 30.20 | 0.00 | - | 26 | 26 | 16.12% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 20.10% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 42.20 | 43.10 | 0.00 | - | 20 | 22 | 16.06% |
© 2024 Yahoo. All rights reserved.