Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:2095.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02095000 | 2024-05-21 9:37AM EDT | 2024-05-21 | 4.99 | 4.50 | 5.00 | -8.13 | -61.54% | 27 | 55 | 12.23% |
| RUTW240522C02095000 | 2024-05-21 9:38AM EDT | 2024-05-22 | 8.30 | 7.60 | 8.00 | -5.71 | -39.08% | 6 | 114 | 13.50% |
| RUTW240523C02095000 | 2024-05-20 2:08PM EDT | 2024-05-23 | 17.60 | 11.70 | 12.30 | 0.00 | - | 2 | 8 | 16.70% |
| RUTW240524C02095000 | 2024-05-20 1:53PM EDT | 2024-05-24 | 21.58 | 13.60 | 14.00 | 0.00 | - | 10 | 108 | 16.41% |
| RUTW240528C02095000 | 2024-05-17 1:45PM EDT | 2024-05-28 | 19.70 | 16.40 | 17.00 | 0.00 | - | 1 | 2 | 14.03% |
| RUTW240529C02095000 | 2024-05-20 10:14AM EDT | 2024-05-29 | 23.82 | 17.50 | 18.10 | 0.00 | - | 1 | 2 | 14.06% |
| RUTW240603C02095000 | 2024-05-17 9:32AM EDT | 2024-06-03 | 27.30 | 23.00 | 23.60 | 0.00 | - | 1 | 21 | 14.64% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 35.01 | 29.60 | 30.00 | 0.00 | - | 20 | 6 | 16.36% |
| RUTW240614C02095000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 47.50 | 40.50 | 41.40 | 0.00 | - | 1 | 3 | 19.09% |
| RUT240621C02095000 | 2024-05-20 2:08PM EDT | 2024-06-21 | 49.26 | 43.40 | 43.80 | 0.00 | - | 3 | 994 | 17.85% |
| RUT240719C02095000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 65.40 | 63.10 | 63.90 | 0.00 | - | 1 | 110 | 18.97% |
| RUT240816C02095000 | 2024-05-17 3:21PM EDT | 2024-08-16 | 83.17 | 80.00 | 80.90 | 0.00 | - | 2 | 2 | 19.81% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02095000 | 2024-05-21 9:35AM EDT | 2024-05-21 | 4.20 | 4.60 | 5.10 | +1.45 | +52.73% | 12 | 24 | 10.82% |
| RUTW240522P02095000 | 2024-05-21 9:33AM EDT | 2024-05-22 | 7.70 | 8.50 | 9.00 | +2.61 | +51.28% | 1 | 92 | 13.96% |
| RUTW240523P02095000 | 2024-05-20 11:16AM EDT | 2024-05-23 | 7.03 | 10.40 | 11.10 | 0.00 | - | 4 | 5 | 14.17% |
| RUTW240524P02095000 | 2024-05-20 2:08PM EDT | 2024-05-24 | 11.15 | 12.60 | 13.10 | 0.00 | - | 16 | 65 | 14.56% |
| RUTW240529P02095000 | 2024-05-21 9:35AM EDT | 2024-05-29 | 15.30 | 15.40 | 15.80 | +1.58 | +11.52% | 1 | 4 | 11.77% |
| RUTW240530P02095000 | 2024-05-20 9:51AM EDT | 2024-05-30 | 17.26 | 17.10 | 17.60 | 0.00 | - | 5 | 17 | 12.47% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 26.84 | 25.60 | 26.20 | 0.00 | - | 31 | 75 | 13.93% |
| RUTW240614P02095000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 35.00 | 34.60 | 35.20 | 0.00 | - | 2 | 4 | 15.94% |
| RUT240621P02095000 | 2024-05-20 1:30PM EDT | 2024-06-21 | 32.97 | 37.00 | 37.40 | 0.00 | - | 4 | 944 | 14.98% |
| RUT240719P02095000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 51.34 | 49.20 | 49.80 | 0.00 | - | 30 | 179 | 14.60% |
| RUT240816P02095000 | 2024-05-16 12:20PM EDT | 2024-08-16 | 61.20 | 59.50 | 60.20 | 0.00 | - | - | 1 | 14.59% |
© 2024 Yahoo. All rights reserved.