Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02110000 | 2024-05-20 4:12PM EDT | 2024-05-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 184 | 199 | 1.56% |
| RUTW240522C02110000 | 2024-05-20 4:07PM EDT | 2024-05-22 | 5.70 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 1.56% |
| RUTW240523C02110000 | 2024-05-20 2:48PM EDT | 2024-05-23 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.78% |
| RUTW240524C02110000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 11.70 | 0.00 | 0.00 | 0.00 | - | 41 | 157 | 0.78% |
| RUTW240528C02110000 | 2024-05-20 3:52PM EDT | 2024-05-28 | 13.40 | 0.00 | 0.00 | 0.00 | - | 60 | 45 | 0.78% |
| RUTW240529C02110000 | 2024-05-15 3:51PM EDT | 2024-05-29 | 24.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| RUTW240531C02110000 | 2024-05-20 1:02PM EDT | 2024-05-31 | 22.20 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 0.39% |
| RUTW240603C02110000 | 2024-05-20 3:56PM EDT | 2024-06-03 | 19.52 | 0.00 | 0.00 | 0.00 | - | 14 | 16 | 0.39% |
| RUTW240607C02110000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 28.31 | 0.00 | 0.00 | 0.00 | - | 24 | 462 | 0.39% |
| RUTW240614C02110000 | 2024-05-20 10:57AM EDT | 2024-06-14 | 39.20 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.39% |
| RUT240621C02110000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 40.04 | 0.00 | 0.00 | 0.00 | - | 365 | 1,085 | 0.39% |
| RUTW240628C02110000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 47.87 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.20% |
| RUT240719C02110000 | 2024-05-20 3:51PM EDT | 2024-07-19 | 59.48 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.20% |
| RUTW240731C02110000 | 2024-05-09 3:05PM EDT | 2024-07-31 | 62.09 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.20% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 16.61% |
| RUT240920C02110000 | 2024-05-13 4:00PM EDT | 2024-09-20 | 83.14 | 0.00 | 0.00 | 0.00 | - | 122 | 119 | 0.20% |
| RUTW241231C02110000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 154.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.10% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.10% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02110000 | 2024-05-20 1:16PM EDT | 2024-05-22 | 10.10 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| RUTW240523P02110000 | 2024-05-20 10:12AM EDT | 2024-05-23 | 15.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240524P02110000 | 2024-05-20 10:12AM EDT | 2024-05-24 | 17.02 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| RUTW240528P02110000 | 2024-05-20 11:46AM EDT | 2024-05-28 | 16.36 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240529P02110000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 20.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240530P02110000 | 2024-05-15 4:06PM EDT | 2024-05-30 | 24.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240531P02110000 | 2024-05-20 2:08PM EDT | 2024-05-31 | 23.45 | 0.00 | 0.00 | 0.00 | - | 31 | 95 | 0.00% |
| RUTW240603P02110000 | 2024-05-20 1:57PM EDT | 2024-06-03 | 23.55 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUTW240607P02110000 | 2024-05-20 11:04AM EDT | 2024-06-07 | 29.79 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| RUTW240610P02110000 | 2024-05-20 4:00PM EDT | 2024-06-10 | 30.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240614P02110000 | 2024-05-20 3:20PM EDT | 2024-06-14 | 37.30 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUT240621P02110000 | 2024-05-20 3:56PM EDT | 2024-06-21 | 40.54 | 0.00 | 0.00 | 0.00 | - | 379 | 919 | 0.00% |
| RUTW240628P02110000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 43.62 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| RUT240719P02110000 | 2024-05-20 3:05PM EDT | 2024-07-19 | 52.18 | 0.00 | 0.00 | 0.00 | - | 25 | 70 | 0.00% |
| RUTW240731P02110000 | 2024-05-20 1:43PM EDT | 2024-07-31 | 56.52 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 0.00% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2024-08-30 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RUT240920P02110000 | 2024-05-20 3:46PM EDT | 2024-09-20 | 73.48 | 0.00 | 0.00 | 0.00 | - | 40 | 200 | 0.00% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 79.95 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW241231P02110000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 127.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUT250321P02110000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 135.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.