Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:2050.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02050000 | 2024-05-20 2:08PM EDT | 2024-05-21 | 52.03 | 47.40 | 48.40 | 0.00 | - | 3 | 5 | 32.03% |
| RUTW240522C02050000 | 2024-05-13 9:56AM EDT | 2024-05-22 | 46.60 | 47.30 | 48.80 | 0.00 | - | 2 | 7 | 24.18% |
| RUTW240523C02050000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 37.44 | 48.90 | 50.10 | 0.00 | - | 3 | 3 | 23.17% |
| RUTW240524C02050000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 57.24 | 49.70 | 51.30 | 0.00 | - | 2 | 31 | 22.40% |
| RUTW240531C02050000 | 2024-05-21 1:08PM EDT | 2024-05-31 | 56.93 | 54.50 | 55.60 | -0.19 | -0.33% | 6 | 114 | 17.77% |
| RUTW240607C02050000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 59.03 | 61.10 | 62.50 | 0.00 | - | 3 | 55 | 18.49% |
| RUTW240614C02050000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 79.90 | 69.30 | 70.60 | 0.00 | - | - | 1 | 19.91% |
| RUT240621C02050000 | 2024-05-20 3:39PM EDT | 2024-06-21 | 73.90 | 73.80 | 74.70 | -5.47 | -6.89% | 1 | 15,393 | 19.42% |
| RUTW240628C02050000 | 2024-05-20 12:58PM EDT | 2024-06-28 | 79.67 | 78.70 | 79.70 | -9.84 | -10.99% | 1 | 171 | 19.57% |
| RUT240719C02050000 | 2024-05-20 1:13PM EDT | 2024-07-19 | 102.48 | 92.80 | 93.60 | 0.00 | - | 1 | 23 | 20.13% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 100.00 | 101.40 | 0.00 | - | 4 | 4 | 20.58% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 16.34% |
| RUT240920C02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 136.55 | 127.90 | 129.20 | 0.00 | - | 500 | 3,241 | 21.67% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 132.00 | 133.50 | 0.00 | - | 1 | 3 | 21.72% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 177.80 | 174.40 | 176.00 | 0.00 | - | 4 | 1,220 | 23.92% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 23.39% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 210.20 | 212.40 | 0.00 | - | 1 | 50 | 24.90% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 17.34% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 296.60 | 305.80 | 0.00 | - | 50 | 147 | 27.18% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 28.92% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02050000 | 2024-05-21 9:55AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 50 | 90 | 17.87% |
| RUTW240522P02050000 | 2024-05-21 2:49PM EDT | 2024-05-22 | 0.12 | 0.05 | 0.15 | -0.11 | -47.83% | 39 | 13 | 14.65% |
| RUTW240523P02050000 | 2024-05-21 3:17PM EDT | 2024-05-23 | 0.41 | 0.30 | 0.45 | -0.19 | -31.67% | 25 | 38 | 14.38% |
| RUTW240524P02050000 | 2024-05-21 3:13PM EDT | 2024-05-24 | 0.87 | 0.75 | 0.95 | -0.53 | -37.86% | 27 | 424 | 14.55% |
| RUTW240528P02050000 | 2024-05-21 2:30PM EDT | 2024-05-28 | 1.88 | 1.55 | 1.75 | -0.13 | -6.47% | 11 | 59 | 11.97% |
| RUTW240529P02050000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 5.57 | 2.25 | 2.45 | 0.00 | - | 1 | 2 | 12.42% |
| RUTW240530P02050000 | 2024-05-21 2:43PM EDT | 2024-05-30 | 3.59 | 3.00 | 3.30 | -0.20 | -5.28% | 5 | 2 | 12.93% |
| RUTW240531P02050000 | 2024-05-21 3:12PM EDT | 2024-05-31 | 4.30 | 4.20 | 4.50 | -0.30 | -6.52% | 49 | 339 | 13.71% |
| RUTW240603P02050000 | 2024-05-21 1:19PM EDT | 2024-06-03 | 5.54 | 5.00 | 5.40 | +0.14 | +2.59% | 4 | 28 | 13.00% |
| RUTW240607P02050000 | 2024-05-21 10:04AM EDT | 2024-06-07 | 10.00 | 9.20 | 9.60 | +0.34 | +3.52% | 3 | 48 | 14.59% |
| RUTW240614P02050000 | 2024-05-21 2:29PM EDT | 2024-06-14 | 16.81 | 16.20 | 16.60 | +1.20 | +7.69% | 10 | 219 | 16.27% |
| RUT240621P02050000 | 2024-05-21 3:15PM EDT | 2024-06-21 | 18.42 | 18.50 | 18.80 | -0.40 | -2.13% | 39 | 14,919 | 15.41% |
| RUTW240628P02050000 | 2024-05-21 9:30AM EDT | 2024-06-28 | 25.15 | 22.00 | 22.60 | -0.46 | -1.80% | 4 | 108 | 15.53% |
| RUT240719P02050000 | 2024-05-21 3:03PM EDT | 2024-07-19 | 30.96 | 30.60 | 30.80 | +0.64 | +2.11% | 17 | 410 | 15.18% |
| RUTW240731P02050000 | 2024-05-21 12:43PM EDT | 2024-07-31 | 35.99 | 34.90 | 35.70 | +2.35 | +6.99% | 13 | 29 | 15.27% |
| RUTW240830P02050000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 45.63 | 44.80 | 45.90 | -17.70 | -27.95% | 1 | 72 | 15.28% |
| RUT240920P02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 53.61 | 51.00 | 51.70 | 0.00 | - | 500 | 4,087 | 15.17% |
| RUTW240930P02050000 | 2024-05-20 9:43AM EDT | 2024-09-30 | 58.10 | 54.10 | 55.00 | 0.00 | - | 3 | 13 | 15.27% |
| RUT241220P02050000 | 2024-05-20 2:25PM EDT | 2024-12-20 | 77.60 | 77.50 | 78.50 | 0.00 | - | 11 | 2,458 | 15.85% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 79.00 | 80.40 | 0.00 | - | 4 | 18 | 15.75% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 17.31% |
| RUTW250331P02050000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 96.50 | 94.40 | 97.40 | 0.00 | - | 2 | 6 | 15.57% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 112.62 | 107.40 | 109.70 | 0.00 | - | 10 | 201 | 15.33% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 131.20 | 134.60 | 0.00 | - | 50 | 331 | 15.12% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 160.00 | 176.00 | 0.00 | - | - | 1 | 15.00% |
© 2024 Yahoo. All rights reserved.