Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:26PM EDT. Market open.
Strike:2200.00
Callsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240521C02200000 | 2024-05-17 9:30AM EDT | 2024-05-21 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 34.77% |
| RUTW240522C02200000 | 2024-05-15 2:23PM EDT | 2024-05-22 | 0.65 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 24.61% |
| RUTW240523C02200000 | 2024-05-17 1:20PM EDT | 2024-05-23 | 0.31 | 0.05 | 0.00 | 0.00 | - | 19 | 18 | 12.50% |
| RUTW240524C02200000 | 2024-05-20 3:53PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 635 | 20.48% |
| RUTW240528C02200000 | 2024-05-20 2:59PM EDT | 2024-05-28 | 0.52 | 0.20 | 0.35 | 0.00 | - | 1 | 76 | 15.67% |
| RUTW240529C02200000 | 2024-05-15 11:29AM EDT | 2024-05-29 | 2.57 | 0.30 | 0.45 | 0.00 | - | - | 4 | 15.36% |
| RUTW240531C02200000 | 2024-05-21 2:19PM EDT | 2024-05-31 | 0.84 | 0.75 | 0.85 | -0.36 | -28.80% | 9 | 854 | 15.48% |
| RUTW240603C02200000 | 2024-05-20 2:35PM EDT | 2024-06-03 | 1.90 | 0.90 | 1.10 | 0.00 | - | 4 | 6 | 14.41% |
| RUTW240607C02200000 | 2024-05-17 11:30AM EDT | 2024-06-07 | 3.80 | 2.55 | 2.75 | 0.00 | - | 3 | 89 | 15.52% |
| RUTW240614C02200000 | 2024-05-21 10:56AM EDT | 2024-06-14 | 7.85 | 6.80 | 7.10 | -0.39 | -4.73% | 2 | 62 | 17.22% |
| RUT240621C02200000 | 2024-05-21 1:24PM EDT | 2024-06-21 | 9.01 | 8.90 | 9.20 | -1.69 | -15.79% | 1 | 6,805 | 16.61% |
| RUTW240628C02200000 | 2024-05-21 12:46PM EDT | 2024-06-28 | 12.70 | 12.20 | 12.50 | -1.20 | -8.63% | 25 | 1,201 | 16.85% |
| RUT240719C02200000 | 2024-05-21 10:21AM EDT | 2024-07-19 | 22.19 | 21.80 | 22.20 | -3.64 | -14.09% | 450 | 1,097 | 17.34% |
| RUTW240731C02200000 | 2024-05-21 1:48PM EDT | 2024-07-31 | 28.13 | 27.60 | 28.30 | -5.55 | -16.48% | 14 | 342 | 17.81% |
| RUTW240830C02200000 | 2024-05-17 2:45PM EDT | 2024-08-30 | 44.00 | 42.50 | 43.30 | 0.00 | - | 25 | 319 | 18.80% |
| RUT240920C02200000 | 2024-05-21 1:24PM EDT | 2024-09-20 | 51.97 | 51.70 | 52.20 | -3.06 | -5.56% | 6 | 5,507 | 19.11% |
| RUTW240930C02200000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 60.98 | 55.60 | 56.50 | 0.00 | - | 5 | 80 | 19.28% |
| RUTW241031C02200000 | 2024-05-16 10:03AM EDT | 2024-10-31 | 76.60 | 69.60 | 71.50 | 0.00 | - | 8 | 12 | 20.18% |
| RUT241220C02200000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 98.37 | 95.10 | 96.00 | 0.00 | - | 735 | 5,184 | 21.61% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 98.20 | 99.80 | 0.00 | - | 1 | 364 | 21.66% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 129.20 | 131.40 | 0.00 | - | 3 | 138 | 22.79% |
| RUTW250331C02200000 | 2024-05-17 3:21PM EDT | 2025-03-31 | 132.00 | 130.80 | 142.00 | 0.00 | - | 20 | 10 | 23.80% |
| RUT250620C02200000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 159.40 | 160.20 | 162.80 | 0.00 | - | 18 | 542 | 23.62% |
| RUT251219C02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 219.72 | 215.50 | 219.30 | 0.00 | - | 110 | 1,677 | 24.92% |
| RUT261218C02200000 | 2024-05-20 11:18AM EDT | 2026-12-18 | 307.30 | 299.00 | 323.00 | 0.00 | - | 2 | 595 | 27.25% |
Putsfor21 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240522P02200000 | 2024-05-21 12:22PM EDT | 2024-05-22 | 101.41 | 101.40 | 102.60 | +7.87 | +8.41% | 1 | 3 | 0.00% |
| RUTW240531P02200000 | 2024-05-20 12:21PM EDT | 2024-05-31 | 91.30 | 99.00 | 100.80 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 209.01 | 99.20 | 100.90 | 0.00 | - | - | 2 | 0.00% |
| RUTW240610P02200000 | 2024-05-17 2:45PM EDT | 2024-06-10 | 106.02 | 99.50 | 101.20 | 0.00 | - | 20 | 10 | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 102.60 | 103.40 | 0.00 | - | 3,030 | 3,643 | 7.35% |
| RUTW240628P02200000 | 2024-05-21 10:26AM EDT | 2024-06-28 | 103.97 | 104.40 | 105.50 | +5.15 | +5.21% | 2 | 387 | 10.13% |
| RUT240719P02200000 | 2024-05-21 12:13PM EDT | 2024-07-19 | 109.79 | 107.70 | 108.70 | +7.18 | +7.00% | 4 | 788 | 10.28% |
| RUTW240731P02200000 | 2024-05-08 12:32PM EDT | 2024-07-31 | 155.90 | 110.40 | 112.00 | 0.00 | - | 1 | 39 | 10.92% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-05-17 12:20PM EDT | 2024-09-20 | 125.63 | 122.10 | 122.80 | 0.00 | - | 120 | 178 | 11.46% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 154.70 | 156.80 | 0.00 | - | 1 | 50 | 18.69% |
| RUT241220P02200000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 146.78 | 143.30 | 144.40 | 0.00 | - | 535 | 1,851 | 12.63% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 144.30 | 145.60 | 0.00 | - | 2 | 4 | 12.52% |
| RUT250321P02200000 | 2024-05-21 12:13PM EDT | 2025-03-21 | 157.53 | 156.00 | 158.70 | +4.62 | +3.02% | 4 | 26 | 12.62% |
| RUT250620P02200000 | 2024-05-21 12:13PM EDT | 2025-06-20 | 169.30 | 167.80 | 168.50 | +3.30 | +1.99% | 10 | 206 | 12.27% |
| RUT251219P02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 193.16 | 188.90 | 192.30 | 0.00 | - | 280 | 726 | 12.50% |
© 2024 Yahoo. All rights reserved.