Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Strike:2080.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02080000 | 2024-05-21 10:53AM EDT | 2024-05-22 | 23.21 | 19.70 | 20.80 | -4.71 | -16.87% | 2 | 13 | 15.19% |
| RUTW240523C02080000 | 2024-05-15 9:42AM EDT | 2024-05-23 | 39.73 | 22.80 | 23.80 | 0.00 | - | - | 0 | 17.27% |
| RUTW240524C02080000 | 2024-05-20 4:00PM EDT | 2024-05-24 | 29.53 | 24.50 | 25.80 | 0.00 | - | 1 | 115 | 17.56% |
| RUTW240528C02080000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 26.16 | 26.30 | 27.60 | 0.00 | - | 17 | 19 | 14.02% |
| RUTW240529C02080000 | 2024-05-14 12:16PM EDT | 2024-05-29 | 35.81 | 27.90 | 29.20 | 0.00 | - | - | 1 | 14.53% |
| RUTW240531C02080000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 36.03 | 31.90 | 32.70 | 0.00 | - | 4 | 380 | 15.71% |
| RUTW240603C02080000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 35.32 | 33.40 | 34.20 | 0.00 | - | 12 | 13 | 14.89% |
| RUTW240607C02080000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 42.05 | 40.30 | 41.10 | 0.00 | - | 1 | 60 | 16.98% |
| RUTW240614C02080000 | 2024-05-17 10:02AM EDT | 2024-06-14 | 53.00 | 49.90 | 50.40 | 0.00 | - | 5 | 5 | 18.76% |
| RUT240621C02080000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 52.68 | 54.10 | 54.60 | -4.30 | -7.55% | 10 | 1,182 | 18.31% |
| RUTW240628C02080000 | 2024-05-20 10:17AM EDT | 2024-06-28 | 64.02 | 59.60 | 60.10 | 0.00 | - | 11 | 56 | 18.62% |
| RUT240719C02080000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 79.07 | 73.90 | 74.40 | 0.00 | - | 23 | 110 | 19.28% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 81.50 | 82.30 | 0.00 | - | 4 | 6 | 19.75% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 11.63% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 114.30 | 115.30 | 0.00 | - | 25 | 29 | 21.12% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 160.60 | 162.70 | 0.00 | - | - | 1 | 23.51% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 192.80 | 194.80 | 0.00 | - | 1 | 6 | 24.43% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02080000 | 2024-05-21 1:29PM EDT | 2024-05-21 | 0.05 | 0.05 | 0.10 | -0.48 | -90.57% | 245 | 369 | 8.50% |
| RUTW240522P02080000 | 2024-05-21 1:08PM EDT | 2024-05-22 | 1.29 | 1.15 | 1.35 | -0.71 | -35.50% | 29 | 31 | 11.13% |
| RUTW240523P02080000 | 2024-05-21 1:45PM EDT | 2024-05-23 | 3.36 | 3.10 | 3.30 | -0.51 | -13.18% | 10 | 9 | 12.84% |
| RUTW240524P02080000 | 2024-05-21 10:15AM EDT | 2024-05-24 | 5.15 | 4.50 | 4.80 | -0.25 | -4.63% | 9 | 372 | 13.27% |
| RUTW240528P02080000 | 2024-05-21 1:20PM EDT | 2024-05-28 | 6.77 | 6.20 | 6.50 | +0.81 | +13.59% | 14 | 16 | 11.00% |
| RUTW240529P02080000 | 2024-05-20 11:45AM EDT | 2024-05-29 | 7.12 | 7.60 | 8.00 | 0.00 | - | 4 | 16 | 11.66% |
| RUTW240530P02080000 | 2024-05-20 9:50AM EDT | 2024-05-30 | 8.96 | 8.80 | 9.20 | -2.94 | -24.71% | 1 | 8 | 12.02% |
| RUTW240531P02080000 | 2024-05-21 12:30PM EDT | 2024-05-31 | 10.85 | 10.60 | 10.90 | -0.02 | -0.18% | 7 | 168 | 12.74% |
| RUTW240603P02080000 | 2024-05-20 2:35PM EDT | 2024-06-03 | 11.88 | 11.80 | 12.10 | 0.00 | - | 2 | 6 | 12.08% |
| RUTW240607P02080000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 17.95 | 17.30 | 17.70 | +1.05 | +6.21% | 10 | 73 | 13.84% |
| RUTW240614P02080000 | 2024-05-20 1:08PM EDT | 2024-06-14 | 29.17 | 25.50 | 25.80 | +5.53 | +23.39% | 8 | 114 | 15.56% |
| RUT240621P02080000 | 2024-05-21 9:32AM EDT | 2024-06-21 | 29.34 | 27.80 | 28.20 | +2.30 | +8.51% | 11 | 1,215 | 14.75% |
| RUTW240628P02080000 | 2024-05-20 3:00PM EDT | 2024-06-28 | 31.95 | 31.80 | 32.20 | 0.00 | - | 7 | 178 | 14.86% |
| RUT240719P02080000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 39.53 | 40.50 | 40.80 | 0.00 | - | 131 | 708 | 14.56% |
| RUTW240731P02080000 | 2024-05-20 2:56PM EDT | 2024-07-31 | 45.05 | 45.10 | 45.80 | 0.00 | - | 14 | 64 | 14.66% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 55.20 | 56.30 | 0.00 | - | - | 1 | 14.72% |
| RUT240920P02080000 | 2024-05-13 1:39PM EDT | 2024-09-20 | 84.15 | 61.70 | 62.30 | 0.00 | - | 10 | 248 | 14.65% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 64.70 | 65.40 | 0.00 | - | 3 | 4 | 14.71% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 89.80 | 91.00 | 0.00 | - | 1 | 2 | 15.25% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 15.48% |
© 2024 Yahoo. All rights reserved.