Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02090000 | 2024-05-15 11:10AM EDT | 2024-05-21 | 25.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240522C02090000 | 2024-05-16 12:01PM EDT | 2024-05-22 | 22.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02090000 | 2024-05-20 3:00PM EDT | 2024-05-23 | 21.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524C02090000 | 2024-05-20 2:06PM EDT | 2024-05-24 | 24.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW240528C02090000 | 2024-05-20 10:43AM EDT | 2024-05-28 | 25.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240531C02090000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 29.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240603C02090000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 28.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW240607C02090000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 34.91 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RUTW240614C02090000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 50.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240621C02090000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 51.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240628C02090000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 54.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240719C02090000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 80.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 16.28% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 15.77% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02090000 | 2024-05-20 4:10PM EDT | 2024-05-21 | 1.86 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| RUTW240522P02090000 | 2024-05-20 2:08PM EDT | 2024-05-22 | 4.93 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| RUTW240523P02090000 | 2024-05-20 4:04PM EDT | 2024-05-23 | 6.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUTW240524P02090000 | 2024-05-20 4:02PM EDT | 2024-05-24 | 7.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240528P02090000 | 2024-05-20 1:10PM EDT | 2024-05-28 | 8.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| RUTW240529P02090000 | 2024-05-17 2:56PM EDT | 2024-05-29 | 16.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240530P02090000 | 2024-05-20 3:18PM EDT | 2024-05-30 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240531P02090000 | 2024-05-20 3:40PM EDT | 2024-05-31 | 13.71 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RUTW240603P02090000 | 2024-05-20 1:56PM EDT | 2024-06-03 | 15.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| RUTW240607P02090000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 20.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW240614P02090000 | 2024-05-20 12:38PM EDT | 2024-06-14 | 27.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT240621P02090000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 31.76 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.39% |
| RUTW240628P02090000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 34.74 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.39% |
| RUT240719P02090000 | 2024-05-20 1:05PM EDT | 2024-07-19 | 42.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW240731P02090000 | 2024-05-20 3:09PM EDT | 2024-07-31 | 48.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 26.91% |
| RUTW241231P02090000 | 2024-05-20 2:41PM EDT | 2024-12-31 | 92.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.