Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:2085.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02085000 | 2024-05-21 10:02AM EDT | 2024-05-21 | 13.14 | 15.20 | 16.30 | -12.86 | -49.46% | 11 | 31 | 12.66% |
| RUTW240522C02085000 | 2024-05-20 10:24AM EDT | 2024-05-22 | 19.00 | 17.10 | 18.20 | 0.00 | - | 5 | 104 | 13.54% |
| RUTW240523C02085000 | 2024-05-21 9:44AM EDT | 2024-05-23 | 20.80 | 20.60 | 21.70 | -0.40 | -1.89% | 1 | 10 | 16.58% |
| RUTW240524C02085000 | 2024-05-20 2:06PM EDT | 2024-05-24 | 28.12 | 22.30 | 23.40 | 0.00 | - | 105 | 762 | 16.52% |
| RUTW240528C02085000 | 2024-05-17 2:29PM EDT | 2024-05-28 | 23.06 | 24.20 | 25.20 | 0.00 | - | 2 | 2 | 13.25% |
| RUTW240529C02085000 | 2024-05-17 9:59AM EDT | 2024-05-29 | 28.30 | 26.00 | 26.80 | 0.00 | - | 6 | 6 | 13.80% |
| RUTW240603C02085000 | 2024-05-17 1:55PM EDT | 2024-06-03 | 32.16 | 31.30 | 32.20 | 0.00 | - | 22 | 22 | 14.51% |
| RUTW240607C02085000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 45.46 | 38.20 | 39.00 | 0.00 | - | 3 | 11 | 16.56% |
| RUTW240614C02085000 | 2024-05-21 10:34AM EDT | 2024-06-14 | 47.50 | 48.10 | 48.80 | -1.50 | -3.06% | 2 | 64 | 18.61% |
| RUT240621C02085000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 55.31 | 52.50 | 53.00 | 0.00 | - | 1 | 431 | 18.16% |
| RUT240719C02085000 | 2024-05-21 10:35AM EDT | 2024-07-19 | 72.23 | 72.40 | 72.80 | -6.47 | -8.22% | 3 | 389 | 19.15% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02085000 | 2024-05-21 10:57AM EDT | 2024-05-21 | 0.17 | 0.10 | 0.25 | -0.81 | -82.65% | 155 | 140 | 8.99% |
| RUTW240522P02085000 | 2024-05-21 11:01AM EDT | 2024-05-22 | 2.11 | 1.95 | 2.25 | -1.02 | -32.59% | 100 | 18 | 12.27% |
| RUTW240523P02085000 | 2024-05-21 10:40AM EDT | 2024-05-23 | 3.94 | 4.10 | 4.40 | -1.39 | -26.08% | 1 | 16 | 13.62% |
| RUTW240524P02085000 | 2024-05-21 9:46AM EDT | 2024-05-24 | 6.47 | 5.50 | 5.80 | -0.35 | -5.13% | 3 | 152 | 13.67% |
| RUTW240528P02085000 | 2024-05-20 4:02PM EDT | 2024-05-28 | 10.53 | 7.40 | 7.80 | +2.45 | +30.32% | 2 | 3 | 11.47% |
| RUTW240529P02085000 | 2024-05-20 10:40AM EDT | 2024-05-29 | 10.10 | 8.80 | 9.10 | 0.00 | - | 1 | 5 | 11.90% |
| RUTW240530P02085000 | 2024-05-16 9:43AM EDT | 2024-05-30 | 16.19 | 10.20 | 10.60 | 0.00 | - | - | 14 | 12.45% |
| RUTW240603P02085000 | 2024-05-20 1:56PM EDT | 2024-06-03 | 13.28 | 13.10 | 13.40 | 0.00 | - | 17 | 17 | 12.33% |
| RUTW240607P02085000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 19.84 | 18.50 | 18.90 | 0.00 | - | 6 | 25 | 13.95% |
| RUTW240614P02085000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 32.10 | 26.80 | 27.30 | 0.00 | - | 102 | 129 | 15.77% |
| RUT240621P02085000 | 2024-05-20 11:27AM EDT | 2024-06-21 | 28.19 | 29.40 | 29.70 | 0.00 | - | 1 | 587 | 14.92% |
| RUT240719P02085000 | 2024-05-21 10:35AM EDT | 2024-07-19 | 42.44 | 42.20 | 42.50 | -2.11 | -4.74% | 3 | 79 | 14.72% |
| RUT240816P02085000 | 2024-05-17 10:50AM EDT | 2024-08-16 | 56.30 | 52.60 | 53.10 | 0.00 | - | 10 | 10 | 14.76% |
© 2024 Yahoo. All rights reserved.