Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:2070.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02070000 | 2024-05-21 11:09AM EDT | 2024-05-21 | 29.78 | 25.80 | 26.80 | -4.52 | -13.18% | 83 | 87 | 16.50% |
| RUTW240522C02070000 | 2024-05-21 2:56PM EDT | 2024-05-22 | 28.29 | 26.30 | 27.50 | -3.40 | -10.73% | 1 | 13 | 14.36% |
| RUTW240523C02070000 | 2024-05-21 2:31PM EDT | 2024-05-23 | 30.94 | 28.90 | 29.70 | -9.37 | -23.24% | 2 | 15 | 16.50% |
| RUTW240524C02070000 | 2024-05-20 10:11AM EDT | 2024-05-24 | 39.13 | 30.40 | 31.90 | 0.00 | - | 2 | 122 | 17.66% |
| RUTW240528C02070000 | 2024-05-21 9:30AM EDT | 2024-05-28 | 31.25 | 31.60 | 33.10 | -14.22 | -31.27% | 14 | 6 | 13.69% |
| RUTW240531C02070000 | 2024-05-21 12:53PM EDT | 2024-05-31 | 39.66 | 36.80 | 38.10 | -4.32 | -9.82% | 2 | 236 | 15.67% |
| RUTW240607C02070000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 50.70 | 45.30 | 46.30 | 0.00 | - | 20 | 15 | 17.05% |
| RUTW240614C02070000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 50.20 | 54.30 | 55.40 | 0.00 | - | 22 | 24 | 18.83% |
| RUT240621C02070000 | 2024-05-21 11:05AM EDT | 2024-06-21 | 61.20 | 59.10 | 59.80 | -5.97 | -8.89% | 10 | 1,035 | 18.49% |
| RUTW240628C02070000 | 2024-05-20 1:20PM EDT | 2024-06-28 | 65.92 | 64.00 | 64.80 | -8.55 | -11.48% | 1 | 86 | 18.63% |
| RUT240719C02070000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 71.26 | 78.80 | 79.30 | 0.00 | - | 2 | 32 | 19.40% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 85.90 | 87.20 | 0.00 | - | 4 | 12 | 19.87% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 32.14% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 31.71% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 135.50 | 137.20 | 0.00 | - | - | 1 | 22.21% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 197.30 | 199.50 | 0.00 | - | 1 | 6 | 24.54% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02070000 | 2024-05-21 2:55PM EDT | 2024-05-21 | 0.03 | 0.00 | 0.05 | -0.13 | -81.25% | 88 | 77 | 10.69% |
| RUTW240522P02070000 | 2024-05-21 3:04PM EDT | 2024-05-22 | 0.40 | 0.25 | 0.45 | -0.55 | -57.89% | 26 | 64 | 11.01% |
| RUTW240523P02070000 | 2024-05-21 1:35PM EDT | 2024-05-23 | 1.95 | 1.50 | 1.75 | -0.13 | -6.25% | 22 | 12 | 12.90% |
| RUTW240524P02070000 | 2024-05-21 1:26PM EDT | 2024-05-24 | 3.05 | 2.65 | 2.85 | -0.24 | -7.29% | 7 | 105 | 13.23% |
| RUTW240528P02070000 | 2024-05-21 12:28PM EDT | 2024-05-28 | 4.46 | 4.10 | 4.30 | -1.19 | -21.06% | 14 | 21 | 11.03% |
| RUTW240529P02070000 | 2024-05-21 11:49AM EDT | 2024-05-29 | 5.78 | 5.30 | 5.60 | -5.12 | -46.97% | 1 | 2 | 11.69% |
| RUTW240531P02070000 | 2024-05-21 3:27PM EDT | 2024-05-31 | 8.08 | 8.00 | 8.40 | -0.34 | -4.04% | 35 | 262 | 12.93% |
| RUTW240603P02070000 | 2024-05-21 12:00PM EDT | 2024-06-03 | 10.07 | 9.10 | 9.40 | +1.02 | +11.27% | 1 | 18 | 12.17% |
| RUTW240607P02070000 | 2024-05-21 10:59AM EDT | 2024-06-07 | 13.90 | 14.30 | 14.70 | +0.70 | +5.30% | 2 | 71 | 13.93% |
| RUTW240614P02070000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 22.37 | 22.30 | 22.60 | 0.00 | - | 1 | 230 | 15.69% |
| RUT240621P02070000 | 2024-05-21 3:24PM EDT | 2024-06-21 | 24.51 | 24.80 | 25.10 | +0.81 | +3.42% | 31 | 1,338 | 14.93% |
| RUTW240628P02070000 | 2024-05-21 2:29PM EDT | 2024-06-28 | 28.87 | 28.60 | 29.00 | +0.29 | +1.01% | 2 | 103 | 15.02% |
| RUT240719P02070000 | 2024-05-21 11:05AM EDT | 2024-07-19 | 37.22 | 37.40 | 37.80 | +1.62 | +4.55% | 2 | 618 | 14.79% |
| RUTW240731P02070000 | 2024-05-21 2:50PM EDT | 2024-07-31 | 42.49 | 42.10 | 42.80 | +1.50 | +3.66% | 164 | 37 | 14.89% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 58.40 | 58.90 | 0.00 | - | 3 | 77 | 14.78% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 61.50 | 62.50 | 0.00 | - | 6 | 8 | 14.94% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 86.50 | 88.20 | 0.00 | - | 1 | 7 | 15.46% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 100.80 | 102.60 | 0.00 | - | 6 | 6 | 15.19% |
© 2024 Yahoo. All rights reserved.