Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:2060.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02060000 | 2024-05-20 2:55PM EDT | 2024-05-21 | 44.09 | 37.90 | 39.00 | 0.00 | - | 82 | 85 | 29.49% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 39.00 | 40.20 | 0.00 | - | - | 3 | 24.31% |
| RUTW240523C02060000 | 2024-05-20 3:00PM EDT | 2024-05-23 | 42.11 | 39.80 | 41.00 | -4.48 | -9.62% | 1 | 2 | 21.52% |
| RUTW240524C02060000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 40.75 | 41.30 | 42.80 | 0.00 | - | 7 | 83 | 21.60% |
| RUTW240531C02060000 | 2024-05-20 9:39AM EDT | 2024-05-31 | 46.35 | 47.30 | 48.90 | 0.00 | - | 12 | 43 | 18.31% |
| RUTW240603C02060000 | 2024-05-20 1:47PM EDT | 2024-06-03 | 56.61 | 48.20 | 49.80 | 0.00 | - | 3 | 10 | 16.87% |
| RUTW240607C02060000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 54.27 | 54.10 | 55.40 | 0.00 | - | 8 | 38 | 18.30% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 63.00 | 64.30 | 0.00 | - | - | 1 | 19.95% |
| RUT240621C02060000 | 2024-05-21 9:40AM EDT | 2024-06-21 | 66.56 | 67.50 | 68.40 | -12.05 | -15.33% | 1 | 1,753 | 19.39% |
| RUTW240628C02060000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 81.50 | 72.60 | 73.50 | 0.00 | - | 6 | 201 | 19.53% |
| RUT240719C02060000 | 2024-05-14 11:06AM EDT | 2024-07-19 | 88.50 | 86.60 | 87.80 | 0.00 | - | 1 | 4 | 20.13% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 94.00 | 95.50 | 0.00 | - | 4 | 29 | 20.52% |
| RUT240920C02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 130.34 | 122.50 | 123.70 | 0.00 | - | 14 | 240 | 21.64% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 205.10 | 206.90 | 0.00 | - | - | 1 | 24.82% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02060000 | 2024-05-21 10:01AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.10 | -0.07 | -41.18% | 2 | 333 | 15.92% |
| RUTW240522P02060000 | 2024-05-20 12:23PM EDT | 2024-05-22 | 0.60 | 0.30 | 0.45 | +0.05 | +9.09% | 1 | 31 | 14.50% |
| RUTW240523P02060000 | 2024-05-21 9:51AM EDT | 2024-05-23 | 1.18 | 1.10 | 1.30 | -0.32 | -21.33% | 7 | 11 | 15.13% |
| RUTW240524P02060000 | 2024-05-21 9:37AM EDT | 2024-05-24 | 2.87 | 2.00 | 2.15 | +1.02 | +55.14% | 6 | 340 | 15.13% |
| RUTW240528P02060000 | 2024-05-21 9:42AM EDT | 2024-05-28 | 3.40 | 3.10 | 3.30 | +0.36 | +11.84% | 1 | 19 | 12.32% |
| RUTW240529P02060000 | 2024-05-20 1:38PM EDT | 2024-05-29 | 4.12 | 4.10 | 4.40 | 0.00 | - | 2 | 2 | 12.91% |
| RUTW240531P02060000 | 2024-05-20 4:11PM EDT | 2024-05-31 | 6.06 | 6.20 | 6.50 | 0.00 | - | 2 | 130 | 13.71% |
| RUTW240603P02060000 | 2024-05-20 4:02PM EDT | 2024-06-03 | 7.05 | 7.40 | 7.80 | 0.00 | - | 5 | 6 | 13.19% |
| RUTW240607P02060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 14.67 | 12.10 | 12.50 | 0.00 | - | 7 | 51 | 14.71% |
| RUTW240610P02060000 | 2024-05-20 10:00AM EDT | 2024-06-10 | 13.98 | 12.80 | 13.30 | 0.00 | - | 2 | 2 | 14.08% |
| RUTW240614P02060000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 22.51 | 19.40 | 19.60 | 0.00 | - | 4 | 20 | 16.15% |
| RUT240621P02060000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 21.25 | 21.90 | 22.10 | 0.00 | - | 23 | 1,913 | 15.38% |
| RUTW240628P02060000 | 2024-05-20 1:46PM EDT | 2024-06-28 | 28.72 | 25.60 | 26.10 | +4.04 | +16.37% | 4 | 77 | 15.52% |
| RUT240719P02060000 | 2024-05-20 12:20PM EDT | 2024-07-19 | 32.66 | 34.40 | 34.80 | 0.00 | - | 6 | 224 | 15.24% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 38.90 | 39.70 | 0.00 | - | 2 | 5 | 15.29% |
| RUTW240830P02060000 | 2024-05-13 3:45PM EDT | 2024-08-30 | 70.14 | 49.10 | 50.10 | 0.00 | - | 1 | 2 | 15.29% |
| RUT240920P02060000 | 2024-05-20 1:22PM EDT | 2024-09-20 | 53.08 | 55.30 | 55.90 | 0.00 | - | 28 | 142 | 15.16% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 58.30 | 59.20 | 0.00 | - | 6 | 12 | 15.25% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 22.27% |
© 2024 Yahoo. All rights reserved.