Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Strike:2030.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02030000 | 2024-05-16 12:59PM EDT | 2024-05-21 | 72.65 | 68.10 | 69.00 | 0.00 | - | - | 2 | 44.28% |
| RUTW240522C02030000 | 2024-05-16 3:57PM EDT | 2024-05-22 | 69.17 | 68.10 | 69.40 | 0.00 | - | 5 | 10 | 32.98% |
| RUTW240524C02030000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 76.54 | 69.60 | 71.30 | 0.00 | - | 1 | 35 | 27.95% |
| RUTW240528C02030000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 68.50 | 70.30 | 71.60 | -4.24 | -5.83% | 5 | 8 | 20.21% |
| RUTW240531C02030000 | 2024-05-16 3:39PM EDT | 2024-05-31 | 76.24 | 73.00 | 74.70 | 0.00 | - | 2 | 64 | 20.78% |
| RUTW240603C02030000 | 2024-05-20 1:47PM EDT | 2024-06-03 | 82.89 | 73.70 | 75.50 | 0.00 | - | 3 | 4 | 19.15% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 78.30 | 79.90 | 0.00 | - | 49 | 47 | 20.19% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 85.50 | 87.00 | 0.00 | - | 5 | 55 | 21.21% |
| RUT240621C02030000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 93.03 | 89.70 | 90.60 | 0.00 | - | 7 | 740 | 20.48% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 94.30 | 95.40 | 0.00 | - | 3 | 115 | 20.58% |
| RUT240719C02030000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 109.44 | 107.80 | 108.70 | 0.00 | - | 6 | 15 | 20.97% |
| RUTW240731C02030000 | 2024-05-17 9:37AM EDT | 2024-07-31 | 113.62 | 114.70 | 116.10 | 0.00 | - | 1 | 14 | 21.30% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 141.90 | 143.30 | 0.00 | - | 1 | 14 | 22.25% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02030000 | 2024-05-16 11:32AM EDT | 2024-05-21 | 0.62 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 24.71% |
| RUTW240522P02030000 | 2024-05-20 10:54AM EDT | 2024-05-22 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 48 | 20.02% |
| RUTW240523P02030000 | 2024-05-20 2:08PM EDT | 2024-05-23 | 0.27 | 0.20 | 0.35 | -0.28 | -50.91% | 1 | 9 | 18.58% |
| RUTW240524P02030000 | 2024-05-21 9:58AM EDT | 2024-05-24 | 0.55 | 0.40 | 0.55 | +0.04 | +7.84% | 52 | 418 | 17.40% |
| RUTW240528P02030000 | 2024-05-21 1:20PM EDT | 2024-05-28 | 0.85 | 0.70 | 0.90 | -0.15 | -15.00% | 1 | 20 | 13.53% |
| RUTW240529P02030000 | 2024-05-20 1:54PM EDT | 2024-05-29 | 1.56 | 1.15 | 1.35 | 0.00 | - | 5 | 6 | 13.93% |
| RUTW240530P02030000 | 2024-05-20 10:19AM EDT | 2024-05-30 | 2.57 | 1.75 | 2.00 | 0.00 | - | 6 | 30 | 14.52% |
| RUTW240531P02030000 | 2024-05-21 10:53AM EDT | 2024-05-31 | 2.38 | 2.45 | 2.70 | -0.74 | -23.72% | 17 | 237 | 14.99% |
| RUTW240603P02030000 | 2024-05-20 3:55PM EDT | 2024-06-03 | 3.28 | 3.10 | 3.30 | 0.00 | - | 7 | 13 | 14.07% |
| RUTW240607P02030000 | 2024-05-21 1:33PM EDT | 2024-06-07 | 6.44 | 6.30 | 6.50 | +0.23 | +3.70% | 3 | 110 | 15.47% |
| RUTW240614P02030000 | 2024-05-20 1:08PM EDT | 2024-06-14 | 14.27 | 12.00 | 12.30 | +2.82 | +24.63% | 16 | 280 | 16.94% |
| RUT240621P02030000 | 2024-05-21 12:30PM EDT | 2024-06-21 | 14.41 | 14.20 | 14.40 | -0.24 | -1.64% | 22 | 1,116 | 16.08% |
| RUTW240628P02030000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 17.55 | 17.50 | 17.80 | 0.00 | - | 11 | 200 | 16.13% |
| RUT240719P02030000 | 2024-05-21 11:05AM EDT | 2024-07-19 | 25.62 | 25.50 | 25.70 | +0.92 | +3.72% | 8 | 260 | 15.78% |
| RUTW240731P02030000 | 2024-05-21 1:33PM EDT | 2024-07-31 | 30.02 | 29.50 | 30.30 | +0.27 | +0.91% | 64 | 31 | 15.82% |
| RUT240816P02030000 | 2024-05-20 1:08PM EDT | 2024-08-16 | 33.80 | 35.00 | 35.50 | 0.00 | - | 28 | 38 | 15.73% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 39.10 | 40.10 | 0.00 | - | 10 | 10 | 15.76% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 45.20 | 45.70 | 0.00 | - | 38 | 45 | 15.61% |
| RUTW240930P02030000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 50.80 | 48.10 | 49.20 | 0.00 | - | 6 | 6 | 15.77% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 16.41% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 22.65% |
© 2024 Yahoo. All rights reserved.