Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02100000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 5.55 | 5.10 | 5.70 | -6.39 | -53.52% | 138 | 47 | 14.80% |
| RUTW240523C02100000 | 2024-05-21 9:54AM EDT | 2024-05-23 | 11.27 | 9.20 | 9.90 | -9.28 | -45.16% | 6 | 1 | 17.26% |
| RUTW240524C02100000 | 2024-05-21 4:01PM EDT | 2024-05-24 | 11.35 | 11.50 | 12.30 | -4.15 | -26.77% | 28 | 307 | 17.26% |
| RUTW240528C02100000 | 2024-05-21 3:16PM EDT | 2024-05-28 | 14.00 | 13.60 | 14.30 | -3.47 | -19.86% | 10 | 3 | 13.03% |
| RUTW240529C02100000 | 2024-05-21 9:54AM EDT | 2024-05-29 | 17.25 | 15.30 | 16.10 | -4.97 | -22.37% | 2 | 17 | 13.64% |
| RUTW240530C02100000 | 2024-05-21 11:31AM EDT | 2024-05-30 | 19.08 | 16.80 | 17.80 | -1.35 | -6.61% | 6 | 11 | 14.15% |
| RUTW240531C02100000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 20.16 | 19.20 | 20.20 | -4.47 | -18.15% | 15 | 340 | 15.16% |
| RUTW240603C02100000 | 2024-05-21 9:41AM EDT | 2024-06-03 | 23.00 | 20.70 | 21.70 | -3.20 | -12.21% | 3 | 0 | 14.24% |
| RUTW240607C02100000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 27.43 | 28.00 | 29.00 | -5.40 | -16.45% | 2 | 39 | 16.49% |
| RUTW240614C02100000 | 2024-05-21 12:40PM EDT | 2024-06-14 | 38.00 | 37.90 | 38.80 | -2.62 | -6.45% | 4 | 13 | 18.45% |
| RUT240621C02100000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 42.20 | 42.00 | 42.80 | -4.45 | -9.54% | 1,078 | 18,064 | 17.87% |
| RUTW240628C02100000 | 2024-05-20 10:59AM EDT | 2024-06-28 | 50.00 | 47.20 | 48.40 | -3.77 | -7.01% | 2 | 183 | 18.21% |
| RUT240719C02100000 | 2024-05-21 1:21PM EDT | 2024-07-19 | 61.80 | 61.50 | 62.60 | -5.42 | -8.06% | 5 | 316 | 18.84% |
| RUTW240731C02100000 | 2024-05-20 10:59AM EDT | 2024-07-31 | 75.41 | 69.30 | 70.70 | 0.00 | - | 1 | 168 | 19.36% |
| RUT240816C02100000 | 2024-05-20 2:56PM EDT | 2024-08-16 | 84.10 | 79.20 | 80.20 | 0.00 | - | 2 | 82 | 19.82% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 87.30 | 88.80 | 0.00 | - | 2 | 46 | 20.35% |
| RUT240920C02100000 | 2024-05-21 11:17AM EDT | 2024-09-20 | 100.77 | 97.90 | 99.30 | -2.73 | -2.64% | 31 | 4,174 | 20.68% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 101.90 | 103.80 | 0.00 | - | 1 | 246 | 20.78% |
| RUTW241031C02100000 | 2024-05-17 2:22PM EDT | 2024-10-31 | 117.50 | 118.70 | 120.90 | 0.00 | - | 1 | 1 | 21.76% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 147.87 | 144.90 | 147.00 | +1.67 | +1.14% | 1,002 | 5,005 | 23.13% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 148.30 | 151.40 | 0.00 | - | 1 | 30 | 23.23% |
| RUT250321C02100000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 182.38 | 180.00 | 183.40 | 0.00 | - | 1 | 442 | 24.14% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 210.30 | 218.40 | 0.00 | - | 1 | 233 | 25.22% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 265.20 | 275.70 | 0.00 | - | 63 | 876 | 26.37% |
| RUT261218C02100000 | 2024-05-14 10:45AM EDT | 2026-12-18 | 353.64 | 352.00 | 375.90 | 0.00 | - | - | 90 | 28.24% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02100000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 5.75 | 5.70 | 6.40 | -1.75 | -23.33% | 887 | 24 | 12.64% |
| RUTW240523P02100000 | 2024-05-21 3:54PM EDT | 2024-05-23 | 9.10 | 8.80 | 9.40 | -2.90 | -24.17% | 3 | 7 | 13.80% |
| RUTW240524P02100000 | 2024-05-21 4:01PM EDT | 2024-05-24 | 11.70 | 10.80 | 11.40 | +0.20 | +1.74% | 10 | 77 | 13.91% |
| RUTW240528P02100000 | 2024-05-21 2:13PM EDT | 2024-05-28 | 14.30 | 12.80 | 13.50 | +0.43 | +3.10% | 63 | 49 | 10.92% |
| RUTW240529P02100000 | 2024-05-21 9:54AM EDT | 2024-05-29 | 14.78 | 14.30 | 15.00 | -1.49 | -9.16% | 4 | 6 | 11.43% |
| RUTW240530P02100000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 17.00 | 15.70 | 16.40 | -0.07 | -0.41% | 7 | 6 | 11.84% |
| RUTW240531P02100000 | 2024-05-21 1:19PM EDT | 2024-05-31 | 19.00 | 17.30 | 18.10 | +1.98 | +11.63% | 29 | 111 | 12.46% |
| RUTW240607P02100000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 25.37 | 24.40 | 25.20 | +0.38 | +1.52% | 3 | 142 | 13.49% |
| RUTW240614P02100000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 33.54 | 32.90 | 33.70 | 0.00 | - | 4 | 163 | 15.31% |
| RUT240621P02100000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 35.60 | 35.00 | 35.70 | +0.20 | +0.56% | 1,800 | 13,706 | 14.29% |
| RUTW240628P02100000 | 2024-05-21 4:04PM EDT | 2024-06-28 | 40.05 | 39.10 | 40.10 | -0.06 | -0.15% | 8 | 85 | 14.54% |
| RUT240719P02100000 | 2024-05-21 4:00PM EDT | 2024-07-19 | 48.23 | 47.60 | 48.50 | -3.56 | -6.87% | 754 | 232 | 14.17% |
| RUTW240731P02100000 | 2024-05-21 2:50PM EDT | 2024-07-31 | 54.42 | 52.30 | 53.60 | +2.03 | +3.87% | 85 | 27 | 14.30% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 62.50 | 63.80 | 0.00 | - | 3 | 10 | 14.31% |
| RUT240920P02100000 | 2024-05-21 11:17AM EDT | 2024-09-20 | 69.01 | 68.80 | 69.80 | -0.22 | -0.32% | 30 | 1,868 | 14.26% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 19.49% |
| RUTW241031P02100000 | 2024-05-15 12:04PM EDT | 2024-10-31 | 84.40 | 79.60 | 81.70 | 0.00 | - | - | 1 | 14.47% |
| RUT241220P02100000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 96.11 | 95.30 | 96.70 | -4.99 | -4.94% | 1,002 | 6,715 | 15.00% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 96.40 | 98.90 | -1.45 | -1.47% | 2 | 13 | 14.97% |
| RUT250321P02100000 | 2024-05-06 11:25AM EDT | 2025-03-21 | 137.82 | 109.80 | 112.60 | 0.00 | - | 12 | 685 | 14.65% |
| RUTW250331P02100000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 114.50 | 111.70 | 114.80 | 0.00 | - | 2 | 6 | 14.70% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 19.41% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 145.00 | 154.60 | 0.00 | - | 29 | 620 | 14.64% |
© 2024 Yahoo. All rights reserved.