Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:2115.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02115000 | 2024-05-21 9:34AM EDT | 2024-05-21 | 0.41 | 0.35 | 0.50 | -1.30 | -76.02% | 68 | 58 | 13.14% |
| RUTW240522C02115000 | 2024-05-21 9:35AM EDT | 2024-05-22 | 2.39 | 1.75 | 2.05 | -1.91 | -44.42% | 26 | 19 | 14.11% |
| RUTW240523C02115000 | 2024-05-16 3:39PM EDT | 2024-05-23 | 10.72 | 4.00 | 4.30 | 0.00 | - | 1 | 3 | 15.60% |
| RUTW240524C02115000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 10.80 | 5.70 | 6.00 | 0.00 | - | 20 | 102 | 15.89% |
| RUTW240528C02115000 | 2024-05-20 3:45PM EDT | 2024-05-28 | 10.77 | 7.50 | 7.90 | 0.00 | - | 40 | 43 | 13.01% |
| RUTW240529C02115000 | 2024-05-15 1:13PM EDT | 2024-05-29 | 22.93 | 8.70 | 9.20 | 0.00 | - | - | 15 | 13.38% |
| RUTW240530C02115000 | 2024-05-16 1:27PM EDT | 2024-05-30 | 17.81 | 10.40 | 10.80 | 0.00 | - | - | 12 | 13.96% |
| RUTW240603C02115000 | 2024-05-17 12:27PM EDT | 2024-06-03 | 17.70 | 13.90 | 14.50 | 0.00 | - | 2 | 2 | 14.22% |
| RUTW240607C02115000 | 2024-05-20 1:42PM EDT | 2024-06-07 | 26.61 | 20.90 | 21.40 | 0.00 | - | 1 | 37 | 16.42% |
| RUT240621C02115000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 38.10 | 34.10 | 34.50 | 0.00 | - | 32 | 354 | 17.72% |
| RUT240719C02115000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 55.79 | 52.40 | 52.90 | 0.00 | - | 9 | 99 | 18.41% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02115000 | 2024-05-16 10:45AM EDT | 2024-05-22 | 20.60 | 19.40 | 21.70 | 0.00 | - | - | 6 | 11.30% |
| RUTW240524P02115000 | 2024-05-20 9:39AM EDT | 2024-05-24 | 25.70 | 22.10 | 23.40 | 0.00 | - | 1 | 10 | 11.15% |
| RUTW240528P02115000 | 2024-05-17 9:52AM EDT | 2024-05-28 | 27.88 | 24.00 | 25.20 | 0.00 | - | 1 | 1 | 9.81% |
| RUTW240530P02115000 | 2024-05-15 4:07PM EDT | 2024-05-30 | 27.20 | 26.40 | 27.70 | 0.00 | - | - | 1 | 10.93% |
| RUTW240603P02115000 | 2024-05-15 2:56PM EDT | 2024-06-03 | 31.30 | 30.40 | 31.60 | 0.00 | - | - | 2 | 11.90% |
| RUTW240607P02115000 | 2024-05-20 2:08PM EDT | 2024-06-07 | 32.70 | 36.10 | 37.00 | 0.00 | - | 5 | 2 | 13.60% |
| RUT240621P02115000 | 2024-05-20 12:20PM EDT | 2024-06-21 | 41.20 | 46.10 | 46.70 | 0.00 | - | 3 | 349 | 14.25% |
| RUT240719P02115000 | 2024-05-20 1:24PM EDT | 2024-07-19 | 53.08 | 58.10 | 58.80 | 0.00 | - | 11 | 272 | 14.04% |
| RUT240816P02115000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 70.70 | 68.00 | 68.70 | 0.00 | - | 20 | 20 | 14.03% |
© 2024 Yahoo. All rights reserved.