Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:49PM EDT. Market open.
Strike:2125.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02125000 | 2024-05-21 11:29AM EDT | 2024-05-21 | 0.06 | 0.00 | 0.05 | -0.37 | -86.05% | 62 | 87 | 11.18% |
| RUTW240522C02125000 | 2024-05-21 11:53AM EDT | 2024-05-22 | 0.54 | 0.45 | 0.60 | -1.26 | -70.00% | 131 | 151 | 12.18% |
| RUTW240523C02125000 | 2024-05-20 4:05PM EDT | 2024-05-23 | 3.00 | 2.00 | 2.20 | -0.83 | -21.67% | 1 | 10 | 14.32% |
| RUTW240524C02125000 | 2024-05-21 12:31PM EDT | 2024-05-24 | 3.63 | 3.40 | 3.70 | -4.36 | -54.57% | 25 | 210 | 15.01% |
| RUTW240528C02125000 | 2024-05-20 3:51PM EDT | 2024-05-28 | 7.60 | 5.00 | 5.30 | 0.00 | - | 16 | 27 | 12.35% |
| RUTW240529C02125000 | 2024-05-17 10:00AM EDT | 2024-05-29 | 9.60 | 6.20 | 6.50 | 0.00 | - | 2 | 4 | 12.80% |
| RUTW240603C02125000 | 2024-05-17 11:50AM EDT | 2024-06-03 | 13.70 | 10.90 | 11.20 | 0.00 | - | 2 | 2 | 13.62% |
| RUTW240607C02125000 | 2024-05-20 4:03PM EDT | 2024-06-07 | 19.75 | 17.30 | 17.70 | 0.00 | - | 42 | 36 | 15.82% |
| RUTW240614C02125000 | 2024-05-21 9:54AM EDT | 2024-06-14 | 27.50 | 26.50 | 26.90 | -5.17 | -15.82% | 4 | 7 | 17.83% |
| RUT240621C02125000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 35.67 | 30.50 | 30.90 | 0.00 | - | 3 | 580 | 17.42% |
| RUT240719C02125000 | 2024-05-20 3:30PM EDT | 2024-07-19 | 53.40 | 49.10 | 49.60 | 0.00 | - | 55 | 188 | 18.33% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02125000 | 2024-05-21 11:46AM EDT | 2024-05-21 | 27.00 | 26.00 | 27.10 | +5.43 | +25.17% | 2 | 15 | 0.00% |
| RUTW240522P02125000 | 2024-05-14 4:14PM EDT | 2024-05-22 | 48.60 | 26.70 | 27.90 | 0.00 | - | - | 49 | 0.00% |
| RUTW240524P02125000 | 2024-05-20 9:39AM EDT | 2024-05-24 | 33.15 | 28.10 | 29.60 | 0.00 | - | 1 | 41 | 11.32% |
| RUTW240603P02125000 | 2024-05-15 2:49PM EDT | 2024-06-03 | 37.00 | 34.50 | 35.60 | 0.00 | - | - | 1 | 11.13% |
| RUTW240607P02125000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 129.18 | 39.60 | 40.80 | 0.00 | - | - | 1 | 13.01% |
| RUT240621P02125000 | 2024-05-21 9:38AM EDT | 2024-06-21 | 52.00 | 49.30 | 49.70 | +5.22 | +11.16% | 2 | 1,101 | 13.61% |
| RUT240719P02125000 | 2024-05-20 3:45PM EDT | 2024-07-19 | 59.40 | 60.80 | 61.30 | 0.00 | - | 58 | 162 | 13.48% |
| RUT240816P02125000 | 2024-05-17 11:12AM EDT | 2024-08-16 | 74.86 | 71.20 | 71.90 | 0.00 | - | 12 | 12 | 13.76% |
© 2024 Yahoo. All rights reserved.