Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02075000 | 2024-05-15 9:37AM EDT | 2024-05-22 | 43.48 | 23.60 | 25.90 | 0.00 | - | 1 | 12 | 16.65% |
| RUTW240523C02075000 | 2024-05-13 10:14AM EDT | 2024-05-23 | 33.80 | 26.20 | 28.50 | 0.00 | - | 1 | 1 | 18.27% |
| RUTW240524C02075000 | 2024-05-16 3:37PM EDT | 2024-05-24 | 35.27 | 27.90 | 29.80 | 0.00 | - | 10 | 53 | 17.65% |
| RUTW240528C02075000 | 2024-05-17 1:50PM EDT | 2024-05-28 | 31.92 | 29.50 | 31.40 | 0.00 | - | 16 | 21 | 14.01% |
| RUTW240529C02075000 | 2024-05-14 12:16PM EDT | 2024-05-29 | 38.54 | 31.10 | 32.80 | 0.00 | - | - | 1 | 14.43% |
| RUTW240607C02075000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 44.40 | 43.10 | 44.50 | 0.00 | - | 5 | 16 | 17.01% |
| RUTW240614C02075000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 57.20 | 52.40 | 53.80 | 0.00 | - | 1 | 24 | 18.85% |
| RUT240621C02075000 | 2024-05-21 10:04AM EDT | 2024-06-21 | 57.50 | 56.80 | 58.00 | -3.70 | -6.05% | 1 | 2,175 | 18.40% |
| RUT240719C02075000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 73.56 | 76.50 | 77.70 | 0.00 | - | 120 | 187 | 19.36% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02075000 | 2024-05-21 3:57PM EDT | 2024-05-21 | 0.05 | 0.00 | 4.80 | -0.25 | -83.33% | 282 | 185 | 30.65% |
| RUTW240522P02075000 | 2024-05-21 3:57PM EDT | 2024-05-22 | 0.39 | 0.25 | 0.45 | -1.01 | -72.14% | 614 | 36 | 10.05% |
| RUTW240523P02075000 | 2024-05-21 3:57PM EDT | 2024-05-23 | 1.85 | 1.70 | 2.00 | -1.25 | -40.32% | 3 | 15 | 12.46% |
| RUTW240524P02075000 | 2024-05-21 2:56PM EDT | 2024-05-24 | 3.58 | 2.95 | 3.30 | -0.63 | -14.96% | 37 | 98 | 13.03% |
| RUTW240528P02075000 | 2024-05-21 12:19PM EDT | 2024-05-28 | 5.64 | 4.40 | 4.90 | +0.51 | +9.94% | 10 | 4 | 10.94% |
| RUTW240529P02075000 | 2024-05-15 10:38AM EDT | 2024-05-29 | 14.19 | 5.60 | 6.10 | 0.00 | - | - | 12 | 11.45% |
| RUTW240603P02075000 | 2024-05-20 10:28AM EDT | 2024-06-03 | 12.48 | 9.50 | 10.10 | 0.00 | - | 1 | 26 | 12.03% |
| RUTW240607P02075000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 19.54 | 14.80 | 15.50 | 0.00 | - | 5 | 19 | 13.79% |
| RUTW240614P02075000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 23.76 | 22.90 | 23.80 | 0.00 | - | 208 | 225 | 15.71% |
| RUT240621P02075000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 25.80 | 25.20 | 25.80 | 0.00 | - | 93 | 1,742 | 14.73% |
| RUT240719P02075000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 38.37 | 37.80 | 38.60 | -1.10 | -2.79% | 6 | 216 | 14.64% |
© 2024 Yahoo. All rights reserved.