Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:2130.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02130000 | 2024-05-21 3:52PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.05 | -0.15 | -83.33% | 57 | 80 | 12.40% |
| RUTW240522C02130000 | 2024-05-21 3:35PM EDT | 2024-05-22 | 0.22 | 0.15 | 0.35 | -1.61 | -87.98% | 92 | 35 | 11.96% |
| RUTW240523C02130000 | 2024-05-21 3:49PM EDT | 2024-05-23 | 1.12 | 1.10 | 1.40 | -1.71 | -60.42% | 52 | 21 | 13.54% |
| RUTW240524C02130000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 2.10 | 2.15 | 2.40 | -3.60 | -63.16% | 4 | 136 | 13.85% |
| RUTW240528C02130000 | 2024-05-21 12:23PM EDT | 2024-05-28 | 4.07 | 3.30 | 3.60 | -1.83 | -31.02% | 10 | 28 | 11.32% |
| RUTW240529C02130000 | 2024-05-21 3:13PM EDT | 2024-05-29 | 4.73 | 4.50 | 4.80 | -2.04 | -30.13% | 2 | 32 | 11.96% |
| RUTW240530C02130000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 5.77 | 6.10 | 6.60 | -5.95 | -50.77% | 15 | 18 | 13.05% |
| RUTW240531C02130000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 8.00 | 7.70 | 8.10 | -2.38 | -22.93% | 33 | 186 | 13.71% |
| RUTW240603C02130000 | 2024-05-20 1:58PM EDT | 2024-06-03 | 9.19 | 8.80 | 9.10 | -4.38 | -32.28% | 1 | 18 | 12.88% |
| RUTW240607C02130000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 14.73 | 15.20 | 15.70 | -4.76 | -24.42% | 2 | 33 | 15.37% |
| RUTW240614C02130000 | 2024-05-21 1:07PM EDT | 2024-06-14 | 25.10 | 23.80 | 24.20 | -3.03 | -10.77% | 2 | 39 | 17.19% |
| RUT240621C02130000 | 2024-05-21 2:53PM EDT | 2024-06-21 | 27.40 | 28.00 | 28.30 | -3.42 | -11.10% | 19 | 880 | 16.92% |
| RUTW240628C02130000 | 2024-05-20 1:10PM EDT | 2024-06-28 | 40.26 | 32.80 | 33.30 | 0.00 | - | 20 | 86 | 17.21% |
| RUT240719C02130000 | 2024-05-21 2:53PM EDT | 2024-07-19 | 46.00 | 46.30 | 46.70 | -5.41 | -10.52% | 1 | 499 | 17.90% |
| RUTW240731C02130000 | 2024-05-14 1:46PM EDT | 2024-07-31 | 55.35 | 54.10 | 54.90 | 0.00 | - | 4 | 10 | 18.58% |
| RUTW240830C02130000 | 2024-05-14 12:02PM EDT | 2024-08-30 | 73.50 | 72.30 | 73.30 | 0.00 | - | 70 | 142 | 19.79% |
| RUT240920C02130000 | 2024-05-14 10:33AM EDT | 2024-09-20 | 84.59 | 82.70 | 83.40 | 0.00 | - | 44 | 86 | 20.11% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2024-09-30 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 12.90% |
| RUT250321C02130000 | 2024-03-22 9:35AM EDT | 2025-03-21 | 190.40 | 107.60 | 111.00 | 0.00 | - | 5 | 5 | 16.37% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02130000 | 2024-05-21 11:13AM EDT | 2024-05-21 | 29.90 | 26.00 | 36.00 | +1.30 | +4.55% | 54 | 51 | 34.49% |
| RUTW240522P02130000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 30.60 | 30.60 | 31.80 | -4.34 | -12.42% | 1 | 5 | 10.35% |
| RUTW240524P02130000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 32.08 | 31.70 | 33.00 | -4.67 | -12.71% | 18 | 111 | 11.63% |
| RUTW240531P02130000 | 2024-05-21 10:55AM EDT | 2024-05-31 | 34.39 | 35.50 | 36.60 | -0.89 | -2.52% | 20 | 63 | 10.97% |
| RUTW240603P02130000 | 2024-05-15 2:12PM EDT | 2024-06-03 | 39.70 | 36.60 | 37.90 | 0.00 | - | 5 | 7 | 10.76% |
| RUTW240607P02130000 | 2024-05-21 2:30PM EDT | 2024-06-07 | 43.35 | 41.50 | 42.30 | -3.63 | -7.73% | 5 | 44 | 12.35% |
| RUTW240614P02130000 | 2024-05-21 2:38PM EDT | 2024-06-14 | 51.00 | 49.20 | 49.90 | +3.32 | +6.96% | 5 | 30 | 14.32% |
| RUT240621P02130000 | 2024-05-21 2:29PM EDT | 2024-06-21 | 52.41 | 51.40 | 51.90 | +1.91 | +3.78% | 4 | 733 | 13.52% |
| RUTW240628P02130000 | 2024-05-21 2:41PM EDT | 2024-06-28 | 56.52 | 54.70 | 55.20 | -4.67 | -7.63% | 13 | 70 | 13.52% |
| RUT240719P02130000 | 2024-05-21 3:52PM EDT | 2024-07-19 | 62.70 | 62.40 | 62.70 | +0.21 | +0.34% | 1 | 58 | 13.20% |
| RUTW240731P02130000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 174.34 | 66.70 | 67.50 | 0.00 | - | 5 | 12 | 13.38% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2024-08-30 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 20.20% |
| RUT240920P02130000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 96.90 | 82.60 | 83.40 | 0.00 | - | 84 | 89 | 13.57% |
| RUTW241231P02130000 | 2024-04-23 11:31AM EDT | 2024-12-31 | 171.30 | 109.10 | 110.90 | 0.00 | - | 20 | 12 | 14.25% |
| RUT250321P02130000 | 2024-05-07 1:47PM EDT | 2025-03-21 | 144.02 | 123.00 | 124.80 | 0.00 | - | - | 6 | 14.06% |
© 2024 Yahoo. All rights reserved.