Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2020.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02020000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 78.96 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240523C02020000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 79.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUTW240524C02020000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 92.96 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| RUTW240528C02020000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 82.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240529C02020000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 78.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240531C02020000 | 2024-05-14 10:47AM EDT | 2024-05-31 | 78.26 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 0.00 | 0.00 | 0.00 | - | 57 | 147 | 0.00% |
| RUTW240614C02020000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 100.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02020000 | 2024-05-20 3:10PM EDT | 2024-06-21 | 105.46 | 0.00 | 0.00 | 0.00 | - | 10 | 1,140 | 0.00% |
| RUTW240628C02020000 | 2024-05-20 10:17AM EDT | 2024-06-28 | 107.18 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 0.00% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 25.26% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02020000 | 2024-05-15 10:21AM EDT | 2024-05-21 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RUTW240522P02020000 | 2024-05-20 1:54PM EDT | 2024-05-22 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| RUTW240523P02020000 | 2024-05-15 1:47PM EDT | 2024-05-23 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| RUTW240524P02020000 | 2024-05-20 3:41PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 196 | 290 | 6.25% |
| RUTW240528P02020000 | 2024-05-20 1:23PM EDT | 2024-05-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| RUTW240529P02020000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 1.95 | 0.00 | 0.00 | 0.00 | - | 43 | 40 | 6.25% |
| RUTW240530P02020000 | 2024-05-20 2:42PM EDT | 2024-05-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 6.25% |
| RUTW240531P02020000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 1.99 | 0.00 | 0.00 | 0.00 | - | 28 | 223 | 6.25% |
| RUTW240603P02020000 | 2024-05-20 3:55PM EDT | 2024-06-03 | 2.60 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 3.13% |
| RUTW240607P02020000 | 2024-05-20 3:39PM EDT | 2024-06-07 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 3.13% |
| RUTW240614P02020000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 12.80 | 0.00 | 0.00 | 0.00 | - | 30 | 54 | 3.13% |
| RUT240621P02020000 | 2024-05-20 4:08PM EDT | 2024-06-21 | 12.41 | 0.00 | 0.00 | 0.00 | - | 44 | 2,640 | 3.13% |
| RUTW240628P02020000 | 2024-05-20 3:16PM EDT | 2024-06-28 | 15.18 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 3.13% |
| RUT240719P02020000 | 2024-05-20 12:32PM EDT | 2024-07-19 | 22.54 | 0.00 | 0.00 | 0.00 | - | 20 | 568 | 1.56% |
| RUTW240731P02020000 | 2024-05-20 10:32AM EDT | 2024-07-31 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 1.56% |
| RUT240816P02020000 | 2024-05-17 2:13PM EDT | 2024-08-16 | 36.20 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 1.56% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 46.63 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 1.56% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
© 2024 Yahoo. All rights reserved.