Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:2120.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02120000 | 2024-05-21 3:07PM EDT | 2024-05-21 | 0.03 | 0.00 | 4.80 | -0.86 | -96.63% | 156 | 79 | 29.11% |
| RUTW240522C02120000 | 2024-05-21 4:12PM EDT | 2024-05-22 | 0.59 | 0.50 | 0.70 | -2.27 | -80.21% | 171 | 32 | 10.44% |
| RUTW240523C02120000 | 2024-05-21 3:45PM EDT | 2024-05-23 | 2.48 | 2.55 | 2.85 | -4.41 | -64.01% | 23 | 6 | 13.41% |
| RUTW240524C02120000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 4.28 | 4.20 | 4.50 | -5.94 | -58.12% | 15 | 53 | 14.12% |
| RUTW240528C02120000 | 2024-05-21 12:28PM EDT | 2024-05-28 | 6.46 | 6.00 | 6.30 | -2.24 | -25.75% | 13 | 16 | 11.76% |
| RUTW240529C02120000 | 2024-05-15 10:35AM EDT | 2024-05-29 | 17.08 | 7.40 | 7.90 | 0.00 | - | - | 10 | 12.50% |
| RUTW240530C02120000 | 2024-05-17 10:12AM EDT | 2024-05-30 | 11.95 | 8.90 | 9.50 | 0.00 | - | 10 | 10 | 13.16% |
| RUTW240531C02120000 | 2024-05-21 3:23PM EDT | 2024-05-31 | 10.60 | 10.90 | 11.50 | -3.83 | -26.54% | 4 | 200 | 14.06% |
| RUTW240603C02120000 | 2024-05-20 2:35PM EDT | 2024-06-03 | 17.37 | 12.30 | 12.80 | 0.00 | - | 1 | 3 | 13.32% |
| RUTW240607C02120000 | 2024-05-20 4:03PM EDT | 2024-06-07 | 21.85 | 19.00 | 19.60 | 0.00 | - | 42 | 11 | 15.60% |
| RUTW240614C02120000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 38.46 | 28.30 | 29.10 | 0.00 | - | 8 | 20 | 17.69% |
| RUT240621C02120000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 32.85 | 32.40 | 32.90 | -3.40 | -9.38% | 12 | 1,302 | 17.20% |
| RUTW240628C02120000 | 2024-05-20 3:09PM EDT | 2024-06-28 | 42.87 | 37.70 | 38.40 | 0.00 | - | 3 | 40 | 17.62% |
| RUT240719C02120000 | 2024-05-21 1:42PM EDT | 2024-07-19 | 51.68 | 51.50 | 52.20 | -2.12 | -3.94% | 1 | 186 | 18.30% |
| RUTW240731C02120000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 68.32 | 58.90 | 60.10 | 0.00 | - | 2 | 82 | 18.84% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 12.19% |
| RUT240920C02120000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 88.60 | 87.30 | 88.50 | 0.00 | - | 98 | 100 | 20.26% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 91.30 | 93.00 | 0.00 | - | 1 | 7 | 20.38% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 27.86% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02120000 | 2024-05-21 2:21PM EDT | 2024-05-21 | 21.78 | 16.00 | 26.00 | +2.77 | +14.57% | 102 | 107 | 27.83% |
| RUTW240522P02120000 | 2024-05-21 2:21PM EDT | 2024-05-22 | 22.23 | 19.60 | 21.90 | +3.98 | +21.81% | 1 | 3 | 8.31% |
| RUTW240523P02120000 | 2024-05-21 2:01PM EDT | 2024-05-23 | 22.62 | 20.90 | 22.50 | -4.24 | -15.79% | 1 | 13 | 9.00% |
| RUTW240524P02120000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 23.63 | 22.50 | 23.70 | -4.44 | -15.82% | 4 | 12 | 10.27% |
| RUTW240528P02120000 | 2024-05-15 12:51PM EDT | 2024-05-28 | 28.14 | 24.10 | 25.70 | 0.00 | - | 6 | 7 | 9.53% |
| RUTW240529P02120000 | 2024-05-20 2:29PM EDT | 2024-05-29 | 25.91 | 25.50 | 26.80 | 0.00 | - | 1 | 11 | 10.04% |
| RUTW240531P02120000 | 2024-05-21 12:26PM EDT | 2024-05-31 | 30.67 | 28.20 | 29.40 | +2.90 | +10.44% | 86 | 117 | 11.20% |
| RUTW240603P02120000 | 2024-05-16 11:51AM EDT | 2024-06-03 | 33.70 | 29.40 | 30.70 | 0.00 | - | - | 5 | 10.82% |
| RUTW240607P02120000 | 2024-05-21 12:48PM EDT | 2024-06-07 | 36.79 | 34.50 | 35.50 | +1.39 | +3.93% | 2 | 82 | 12.36% |
| RUTW240614P02120000 | 2024-05-20 3:20PM EDT | 2024-06-14 | 42.30 | 42.80 | 43.70 | 0.00 | - | 3 | 117 | 14.40% |
| RUT240621P02120000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 45.20 | 44.60 | 45.40 | +0.83 | +1.87% | 16 | 408 | 13.44% |
| RUTW240628P02120000 | 2024-05-21 9:38AM EDT | 2024-06-28 | 53.20 | 48.50 | 49.50 | +4.73 | +9.76% | 4 | 23 | 13.71% |
| RUT240719P02120000 | 2024-05-21 2:44PM EDT | 2024-07-19 | 59.10 | 56.80 | 57.50 | +0.64 | +1.09% | 2 | 159 | 13.45% |
| RUTW240731P02120000 | 2024-05-20 2:56PM EDT | 2024-07-31 | 61.90 | 61.30 | 62.60 | 0.00 | - | 2 | 7 | 13.67% |
| RUT240920P02120000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 93.76 | 77.30 | 78.30 | 0.00 | - | 56 | 147 | 13.71% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 80.40 | 81.60 | 0.00 | - | 3 | 4 | 13.84% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 117.60 | 120.40 | 0.00 | - | 2 | 3 | 14.22% |
© 2024 Yahoo. All rights reserved.