Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Strike:2140.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02140000 | 2024-05-21 10:37AM EDT | 2024-05-21 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 140 | 190 | 16.11% |
| RUTW240522C02140000 | 2024-05-21 10:15AM EDT | 2024-05-22 | 0.15 | 0.10 | 0.20 | -0.61 | -80.26% | 3 | 28 | 13.87% |
| RUTW240523C02140000 | 2024-05-21 12:43PM EDT | 2024-05-23 | 0.67 | 0.65 | 0.80 | -1.13 | -62.78% | 16 | 22 | 14.71% |
| RUTW240524C02140000 | 2024-05-21 12:31PM EDT | 2024-05-24 | 1.50 | 1.40 | 1.55 | -2.96 | -66.37% | 33 | 458 | 14.98% |
| RUTW240528C02140000 | 2024-05-21 9:42AM EDT | 2024-05-28 | 3.15 | 2.40 | 2.65 | -1.98 | -38.60% | 3 | 10 | 12.38% |
| RUTW240529C02140000 | 2024-05-21 12:34PM EDT | 2024-05-29 | 3.21 | 3.30 | 3.60 | -2.90 | -47.46% | 1 | 15 | 12.91% |
| RUTW240530C02140000 | 2024-05-21 11:08AM EDT | 2024-05-30 | 4.70 | 4.40 | 4.60 | -1.89 | -28.68% | 20 | 10 | 13.37% |
| RUTW240531C02140000 | 2024-05-21 12:53PM EDT | 2024-05-31 | 5.90 | 5.90 | 6.20 | -1.59 | -21.23% | 22 | 140 | 14.33% |
| RUTW240603C02140000 | 2024-05-21 11:40AM EDT | 2024-06-03 | 7.24 | 7.00 | 7.30 | -3.16 | -30.38% | 1 | 8 | 13.61% |
| RUTW240607C02140000 | 2024-05-17 2:22PM EDT | 2024-06-07 | 13.28 | 12.60 | 13.00 | 0.00 | - | 5 | 27 | 15.78% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 21.10 | 21.50 | 0.00 | - | 4 | 17 | 17.74% |
| RUT240621C02140000 | 2024-05-21 10:07AM EDT | 2024-06-21 | 25.40 | 24.70 | 25.00 | -1.41 | -5.26% | 2 | 217 | 17.21% |
| RUTW240628C02140000 | 2024-05-20 12:22PM EDT | 2024-06-28 | 35.18 | 29.40 | 29.90 | 0.00 | - | 2 | 75 | 17.49% |
| RUT240719C02140000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 46.68 | 42.50 | 42.90 | 0.00 | - | 2 | 497 | 18.08% |
| RUTW240731C02140000 | 2024-05-14 1:47PM EDT | 2024-07-31 | 50.96 | 49.80 | 50.50 | 0.00 | - | 7 | 7 | 18.60% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 17.56% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 20.38% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 21.51% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 18.21% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 159.20 | 161.00 | 0.00 | - | 11 | 14 | 23.54% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02140000 | 2024-05-20 11:55AM EDT | 2024-05-21 | 31.68 | 40.80 | 42.00 | 0.00 | - | 5 | 15 | 0.00% |
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 40.30 | 42.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240531P02140000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 41.29 | 43.50 | 45.10 | 0.00 | - | 23 | 76 | 10.09% |
| RUTW240607P02140000 | 2024-05-15 3:55PM EDT | 2024-06-07 | 47.82 | 49.00 | 50.20 | 0.00 | - | 1 | 59 | 12.07% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 49.60 | 51.00 | 0.00 | - | 4 | 2 | 11.69% |
| RUTW240614P02140000 | 2024-05-21 10:17AM EDT | 2024-06-14 | 57.36 | 56.30 | 57.20 | +3.76 | +7.01% | 101 | 82 | 14.13% |
| RUT240621P02140000 | 2024-05-21 10:51AM EDT | 2024-06-21 | 56.35 | 57.70 | 58.40 | +1.10 | +1.99% | 103 | 103 | 13.04% |
| RUTW240628P02140000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 59.03 | 61.40 | 61.90 | 0.00 | - | 11 | 65 | 13.25% |
| RUT240719P02140000 | 2024-05-20 2:33PM EDT | 2024-07-19 | 66.94 | 68.70 | 69.10 | 0.00 | - | 5 | 10 | 12.98% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 25.56% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 82.40 | 83.30 | 0.00 | - | - | 4 | 13.32% |
| RUT240920P02140000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 89.67 | 88.40 | 88.90 | 0.00 | - | 5 | 33 | 13.32% |
| RUT250321P02140000 | 2024-05-21 10:51AM EDT | 2025-03-21 | 127.65 | 127.80 | 129.70 | -21.78 | -14.58% | 2 | 19 | 13.86% |
© 2024 Yahoo. All rights reserved.