Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Strike:2150.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02150000 | 2024-05-21 11:59AM EDT | 2024-05-21 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 4 | 27 | 19.43% |
| RUTW240522C02150000 | 2024-05-21 12:04PM EDT | 2024-05-22 | 0.08 | 0.05 | 0.15 | -0.42 | -84.00% | 7 | 54 | 15.85% |
| RUTW240523C02150000 | 2024-05-21 12:12PM EDT | 2024-05-23 | 0.32 | 0.30 | 0.45 | -1.03 | -76.30% | 2 | 28 | 15.47% |
| RUTW240524C02150000 | 2024-05-21 12:00PM EDT | 2024-05-24 | 0.72 | 0.65 | 0.85 | -0.78 | -52.00% | 14 | 635 | 15.20% |
| RUTW240528C02150000 | 2024-05-20 2:59PM EDT | 2024-05-28 | 3.14 | 1.40 | 1.60 | 0.00 | - | 10 | 40 | 12.46% |
| RUTW240529C02150000 | 2024-05-20 2:05PM EDT | 2024-05-29 | 4.39 | 2.05 | 2.30 | 0.00 | - | 23 | 24 | 12.96% |
| RUTW240530C02150000 | 2024-05-21 10:23AM EDT | 2024-05-30 | 3.20 | 2.85 | 3.20 | -1.44 | -31.03% | 10 | 57 | 13.56% |
| RUTW240531C02150000 | 2024-05-21 10:36AM EDT | 2024-05-31 | 4.61 | 4.00 | 4.30 | -1.89 | -29.08% | 27 | 288 | 14.24% |
| RUTW240607C02150000 | 2024-05-20 2:04PM EDT | 2024-06-07 | 13.03 | 9.70 | 10.00 | 0.00 | - | 1 | 82 | 15.49% |
| RUTW240614C02150000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 19.23 | 17.40 | 17.90 | 0.00 | - | 4 | 21 | 17.48% |
| RUT240621C02150000 | 2024-05-20 3:42PM EDT | 2024-06-21 | 22.00 | 20.90 | 21.20 | -1.13 | -4.89% | 2 | 4,880 | 16.95% |
| RUTW240628C02150000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 27.80 | 25.60 | 26.00 | 0.00 | - | 4 | 158 | 17.29% |
| RUT240719C02150000 | 2024-05-20 3:55PM EDT | 2024-07-19 | 41.10 | 38.10 | 38.50 | 0.00 | - | 6 | 156 | 17.87% |
| RUTW240731C02150000 | 2024-05-16 12:15PM EDT | 2024-07-31 | 52.35 | 45.00 | 45.80 | 0.00 | - | 4 | 164 | 18.36% |
| RUT240816C02150000 | 2024-05-17 4:12PM EDT | 2024-08-16 | 55.18 | 54.30 | 54.70 | 0.00 | - | 102 | 102 | 18.84% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2024-08-30 | 57.00 | 62.30 | 63.20 | 0.00 | - | 1 | 4 | 19.46% |
| RUT240920C02150000 | 2024-05-20 10:28AM EDT | 2024-09-20 | 75.57 | 72.50 | 73.20 | 0.00 | - | 230 | 692 | 19.81% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 76.80 | 77.80 | 0.00 | - | 3 | 43 | 19.97% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 116.16 | 118.60 | 119.50 | 0.00 | - | 1 | 2,395 | 22.29% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 121.70 | 123.30 | 0.00 | - | 1 | 20 | 22.31% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 20.80% |
| RUT250620C02150000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 185.10 | 184.90 | 188.20 | 0.00 | - | 6 | 257 | 24.26% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 240.90 | 245.60 | 0.00 | - | 200 | 872 | 25.54% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 325.00 | 348.90 | 0.00 | - | 5 | 6 | 27.75% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521P02150000 | 2024-05-21 12:02PM EDT | 2024-05-21 | 54.30 | 51.20 | 52.50 | +6.44 | +13.46% | 31 | 27 | 0.00% |
| RUTW240522P02150000 | 2024-05-21 11:52AM EDT | 2024-05-22 | 53.07 | 51.30 | 52.60 | -4.35 | -7.58% | 2 | 2 | 0.00% |
| RUTW240523P02150000 | 2024-05-10 1:10PM EDT | 2024-05-23 | 95.76 | 50.50 | 51.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW240524P02150000 | 2024-05-21 12:02PM EDT | 2024-05-24 | 53.36 | 50.50 | 51.90 | -1.30 | -2.38% | 3 | 12 | 0.00% |
| RUTW240531P02150000 | 2024-05-20 12:21PM EDT | 2024-05-31 | 46.92 | 52.60 | 54.20 | 0.00 | - | 2 | 55 | 10.04% |
| RUTW240607P02150000 | 2024-05-21 11:03AM EDT | 2024-06-07 | 55.76 | 56.70 | 58.00 | +1.96 | +3.64% | 2 | 11 | 11.79% |
| RUTW240610P02150000 | 2024-05-17 2:53PM EDT | 2024-06-10 | 63.32 | 57.20 | 58.70 | 0.00 | - | 18 | 9 | 11.45% |
| RUTW240614P02150000 | 2024-05-21 10:12AM EDT | 2024-06-14 | 62.82 | 63.00 | 63.90 | +3.32 | +5.58% | 33 | 73 | 13.71% |
| RUT240621P02150000 | 2024-05-21 11:03AM EDT | 2024-06-21 | 63.71 | 64.80 | 65.70 | +2.70 | +4.43% | 35 | 1,432 | 13.02% |
| RUTW240628P02150000 | 2024-05-20 12:14PM EDT | 2024-06-28 | 63.82 | 67.80 | 68.70 | 0.00 | - | 2 | 165 | 13.10% |
| RUT240719P02150000 | 2024-05-20 1:27PM EDT | 2024-07-19 | 71.86 | 75.00 | 75.10 | 0.00 | - | 2 | 83 | 12.71% |
| RUTW240731P02150000 | 2024-04-02 11:15AM EDT | 2024-07-31 | 122.15 | 144.40 | 146.90 | 0.00 | - | 3 | 3 | 31.54% |
| RUT240920P02150000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 94.67 | 93.50 | 94.50 | 0.00 | - | 5 | 500 | 13.15% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 96.70 | 97.40 | 0.00 | - | 6 | 22 | 13.25% |
| RUT241220P02150000 | 2024-05-16 1:50PM EDT | 2024-12-20 | 121.90 | 118.50 | 119.30 | 0.00 | - | 35 | 588 | 13.95% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 119.70 | 121.10 | 0.00 | - | 10 | 10 | 13.89% |
| RUT250321P02150000 | 2024-05-14 11:25AM EDT | 2025-03-21 | 144.61 | 132.40 | 134.30 | 0.00 | - | 2 | 61 | 13.68% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 145.70 | 147.80 | 0.00 | - | 6 | 36 | 13.57% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 168.30 | 171.90 | 0.00 | - | 1 | 3,475 | 13.53% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 13.60% |
© 2024 Yahoo. All rights reserved.