Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522C02160000 | 2024-05-21 4:05PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 82 | 16 | 24.12% |
| RUTW240523C02160000 | 2024-05-20 10:15AM EDT | 2024-05-23 | 0.80 | 0.15 | 0.30 | 0.00 | - | 3 | 23 | 20.00% |
| RUTW240524C02160000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.50 | -0.35 | -46.67% | 19 | 1,344 | 17.81% |
| RUTW240528C02160000 | 2024-05-21 2:45PM EDT | 2024-05-28 | 0.65 | 0.70 | 0.95 | -1.55 | -70.45% | 7 | 49 | 13.23% |
| RUTW240529C02160000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 1.33 | 1.15 | 1.40 | -1.77 | -57.10% | 11 | 29 | 13.50% |
| RUTW240530C02160000 | 2024-05-17 2:47PM EDT | 2024-05-30 | 3.06 | 1.65 | 1.95 | 0.00 | - | 1 | 1 | 13.81% |
| RUTW240531C02160000 | 2024-05-21 10:20AM EDT | 2024-05-31 | 3.11 | 2.55 | 2.90 | -1.61 | -34.11% | 18 | 337 | 14.60% |
| RUTW240603C02160000 | 2024-05-14 10:32AM EDT | 2024-06-03 | 11.55 | 3.20 | 3.60 | 0.00 | - | 1 | 2 | 13.66% |
| RUTW240607C02160000 | 2024-05-21 3:08PM EDT | 2024-06-07 | 7.11 | 7.20 | 7.80 | -2.71 | -27.60% | 26 | 27 | 15.65% |
| RUTW240614C02160000 | 2024-05-17 2:56PM EDT | 2024-06-14 | 16.38 | 14.40 | 15.00 | 0.00 | - | 1 | 1 | 17.52% |
| RUT240621C02160000 | 2024-05-21 3:55PM EDT | 2024-06-21 | 18.05 | 17.60 | 18.10 | -2.45 | -11.95% | 16 | 396 | 16.93% |
| RUT240719C02160000 | 2024-05-20 3:08PM EDT | 2024-07-19 | 38.28 | 34.10 | 34.80 | 0.00 | - | 1 | 106 | 17.78% |
| RUTW240731C02160000 | 2024-05-21 3:48PM EDT | 2024-07-31 | 41.62 | 40.70 | 42.00 | -5.76 | -12.16% | 6 | 40 | 18.27% |
| RUTW240830C02160000 | 2024-05-07 3:42PM EDT | 2024-08-30 | 59.90 | 57.50 | 58.90 | 0.00 | - | 36 | 37 | 19.31% |
| RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2024-09-20 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 20.04% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 147.60 | 150.80 | 0.00 | - | - | 5 | 23.25% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 150.40 | 154.00 | 0.00 | - | 1 | 1 | 23.29% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02160000 | 2024-05-14 2:28PM EDT | 2024-05-22 | 81.33 | 59.70 | 61.90 | 0.00 | - | - | 1 | 27.56% |
| RUTW240523P02160000 | 2024-05-17 10:29AM EDT | 2024-05-23 | 58.85 | 58.50 | 60.80 | 0.00 | - | 10 | 10 | 0.00% |
| RUTW240524P02160000 | 2024-05-21 12:22PM EDT | 2024-05-24 | 60.58 | 58.50 | 60.50 | -4.17 | -6.44% | 1 | 1 | 0.00% |
| RUTW240531P02160000 | 2024-05-21 10:55AM EDT | 2024-05-31 | 58.26 | 59.60 | 61.50 | +2.17 | +3.87% | 10 | 76 | 0.00% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 60.30 | 62.20 | 0.00 | - | - | 2 | 8.75% |
| RUTW240607P02160000 | 2024-05-20 2:19PM EDT | 2024-06-07 | 62.38 | 62.70 | 64.40 | 0.00 | - | 22 | 46 | 11.05% |
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 68.60 | 70.20 | 0.00 | - | 4 | 18 | 13.67% |
| RUT240621P02160000 | 2024-05-20 3:44PM EDT | 2024-06-21 | 69.48 | 69.70 | 71.10 | 0.00 | - | 30 | 57 | 12.53% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 79.10 | 80.30 | 0.00 | - | 28 | 16 | 12.47% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 19.41% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2024-08-30 | 159.83 | 122.50 | 124.80 | 0.00 | - | 9 | 3 | 20.31% |
| RUT240920P02160000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 100.85 | 97.30 | 98.50 | 0.00 | - | 15 | 20 | 12.83% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 106.70 | 108.80 | 0.00 | - | - | 3 | 13.04% |
| RUT250321P02160000 | 2024-05-20 1:14PM EDT | 2025-03-21 | 133.98 | 134.70 | 137.50 | 0.00 | - | 28 | 40 | 13.41% |
© 2024 Yahoo. All rights reserved.