Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2035.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02035000 | 2024-05-21 1:57PM EDT | 2024-05-21 | 63.93 | 59.00 | 69.00 | -11.00 | -14.68% | 1 | 4 | 59.96% |
| RUTW240524C02035000 | 2024-05-16 3:51PM EDT | 2024-05-24 | 67.08 | 65.10 | 67.10 | 0.00 | - | 7 | 364 | 26.18% |
| RUTW240603C02035000 | 2024-05-17 10:46AM EDT | 2024-06-03 | 72.45 | 69.40 | 71.30 | 0.00 | - | 1 | 1 | 18.19% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2024-06-07 | 40.86 | 74.20 | 76.00 | 0.00 | - | 3 | 1 | 19.52% |
| RUT240621C02035000 | 2024-05-20 1:12PM EDT | 2024-06-21 | 96.07 | 85.80 | 87.30 | 0.00 | - | 4 | 45 | 20.19% |
| RUT240719C02035000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 108.32 | 104.00 | 105.50 | 0.00 | - | 1 | 7 | 20.72% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02035000 | 2024-05-17 10:31AM EDT | 2024-05-21 | 0.23 | 0.00 | 0.05 | 0.00 | - | 3 | 9 | 23.44% |
| RUTW240522P02035000 | 2024-05-20 11:21AM EDT | 2024-05-22 | 0.14 | 0.00 | 0.10 | -0.14 | -50.00% | 2 | 19 | 17.97% |
| RUTW240523P02035000 | 2024-05-16 10:34AM EDT | 2024-05-23 | 1.82 | 0.10 | 0.25 | 0.00 | - | 2 | 17 | 16.72% |
| RUTW240524P02035000 | 2024-05-21 3:12PM EDT | 2024-05-24 | 0.49 | 0.30 | 0.45 | -0.11 | -18.33% | 37 | 189 | 15.96% |
| RUTW240528P02035000 | 2024-05-21 4:02PM EDT | 2024-05-28 | 0.85 | 0.65 | 0.85 | -0.45 | -34.62% | 6 | 63 | 12.73% |
| RUTW240529P02035000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 5.73 | 1.10 | 1.35 | 0.00 | - | - | 13 | 13.28% |
| RUTW240530P02035000 | 2024-05-16 10:26AM EDT | 2024-05-30 | 4.60 | 1.65 | 1.95 | 0.00 | - | - | 3 | 13.78% |
| RUTW240603P02035000 | 2024-05-21 12:42PM EDT | 2024-06-03 | 3.80 | 3.00 | 3.50 | -1.70 | -30.91% | 2 | 57 | 13.71% |
| RUTW240607P02035000 | 2024-05-21 2:28PM EDT | 2024-06-07 | 7.18 | 6.40 | 6.90 | -0.55 | -7.12% | 50 | 13 | 15.20% |
| RUTW240614P02035000 | 2024-05-21 9:37AM EDT | 2024-06-14 | 14.60 | 12.30 | 13.00 | -1.80 | -10.98% | 1 | 15 | 16.78% |
| RUT240621P02035000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 14.80 | 14.50 | 15.00 | -0.18 | -1.20% | 2 | 117 | 15.86% |
| RUT240719P02035000 | 2024-05-21 1:48PM EDT | 2024-07-19 | 26.85 | 25.90 | 26.50 | +0.55 | +2.09% | 8 | 50 | 15.61% |
| RUT240816P02035000 | 2024-05-17 2:10PM EDT | 2024-08-16 | 40.20 | 35.70 | 36.20 | 0.00 | - | 15 | 15 | 15.54% |
© 2024 Yahoo. All rights reserved.