Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:2040.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02040000 | 2024-05-16 4:05PM EDT | 2024-05-21 | 57.94 | 58.40 | 59.20 | 0.00 | - | 3 | 4 | 40.69% |
| RUTW240522C02040000 | 2024-05-20 9:49AM EDT | 2024-05-22 | 57.53 | 58.40 | 59.60 | 0.00 | - | 4 | 10 | 30.23% |
| RUTW240523C02040000 | 2024-05-16 12:00PM EDT | 2024-05-23 | 65.45 | 59.80 | 61.00 | 0.00 | - | - | 5 | 28.31% |
| RUTW240524C02040000 | 2024-05-20 3:01PM EDT | 2024-05-24 | 66.85 | 60.10 | 61.70 | 0.00 | - | 4 | 18 | 25.92% |
| RUTW240531C02040000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 52.35 | 63.90 | 65.40 | 0.00 | - | 1 | 61 | 19.54% |
| RUTW240607C02040000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 62.91 | 70.20 | 71.70 | 0.00 | - | 1 | 0 | 19.72% |
| RUTW240614C02040000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 84.51 | 77.80 | 79.30 | 0.00 | - | 1 | 7 | 20.86% |
| RUT240621C02040000 | 2024-05-21 12:04PM EDT | 2024-06-21 | 80.76 | 82.10 | 83.10 | -6.28 | -7.22% | 2 | 1,027 | 20.18% |
| RUTW240628C02040000 | 2024-05-21 11:26AM EDT | 2024-06-28 | 89.09 | 86.80 | 87.80 | -6.42 | -6.72% | 8 | 120 | 20.20% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 100.70 | 101.80 | 0.00 | - | 1 | 5 | 20.77% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 107.70 | 109.20 | 0.00 | - | 4 | 11 | 21.08% |
| RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 122.20 | 135.30 | 136.90 | 0.00 | - | 2 | 297 | 22.11% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 15.49% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02040000 | 2024-05-20 4:02PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 21.39% |
| RUTW240522P02040000 | 2024-05-21 12:04PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 13 | 47 | 17.38% |
| RUTW240523P02040000 | 2024-05-21 12:33PM EDT | 2024-05-23 | 0.36 | 0.30 | 0.45 | -0.21 | -36.84% | 10 | 34 | 16.92% |
| RUTW240524P02040000 | 2024-05-21 10:13AM EDT | 2024-05-24 | 0.63 | 0.60 | 0.75 | -0.13 | -17.11% | 48 | 695 | 16.16% |
| RUTW240528P02040000 | 2024-05-21 10:07AM EDT | 2024-05-28 | 1.30 | 1.10 | 1.30 | -1.32 | -50.38% | 10 | 10 | 12.89% |
| RUTW240529P02040000 | 2024-05-20 1:43PM EDT | 2024-05-29 | 2.18 | 1.70 | 1.95 | 0.00 | - | 1 | 5 | 13.45% |
| RUTW240530P02040000 | 2024-05-20 2:49PM EDT | 2024-05-30 | 2.80 | 2.40 | 2.60 | 0.00 | - | 10 | 20 | 13.81% |
| RUTW240531P02040000 | 2024-05-21 12:41PM EDT | 2024-05-31 | 3.60 | 3.40 | 3.60 | +0.14 | +4.05% | 21 | 342 | 14.52% |
| RUTW240603P02040000 | 2024-05-17 10:26AM EDT | 2024-06-03 | 5.87 | 4.10 | 4.30 | 0.00 | - | 1 | 1 | 13.64% |
| RUTW240607P02040000 | 2024-05-20 12:25PM EDT | 2024-06-07 | 7.52 | 7.80 | 8.00 | 0.00 | - | 2 | 35 | 15.11% |
| RUTW240614P02040000 | 2024-05-20 10:00AM EDT | 2024-06-14 | 15.95 | 14.30 | 14.60 | +0.12 | +0.76% | 1 | 35 | 16.78% |
| RUT240621P02040000 | 2024-05-21 11:59AM EDT | 2024-06-21 | 17.08 | 16.50 | 16.70 | +0.55 | +3.33% | 2 | 1,210 | 15.87% |
| RUTW240628P02040000 | 2024-05-20 3:41PM EDT | 2024-06-28 | 19.75 | 19.90 | 20.20 | 0.00 | - | 2 | 100 | 15.89% |
| RUT240719P02040000 | 2024-05-20 3:47PM EDT | 2024-07-19 | 27.70 | 28.00 | 28.40 | 0.00 | - | 69 | 356 | 15.57% |
| RUTW240731P02040000 | 2024-05-20 3:09PM EDT | 2024-07-31 | 31.90 | 32.40 | 33.10 | 0.00 | - | 10 | 17 | 15.62% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 61.80 | 63.50 | 0.00 | - | 3 | 4 | 20.46% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 48.20 | 48.80 | 0.00 | - | 48 | 349 | 15.44% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 76.30 | 78.90 | 0.00 | - | - | 38 | 16.23% |
© 2024 Yahoo. All rights reserved.