Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01850000 | 2024-05-23 3:38PM EDT | 2024-05-31 | 196.06 | 218.60 | 221.10 | 0.00 | - | 1 | 6 | 43.47% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 222.40 | 224.80 | 0.00 | - | 3 | 3 | 32.50% |
| RUT240621C01850000 | 2024-05-20 10:09AM EDT | 2024-06-21 | 262.67 | 225.00 | 227.30 | 0.00 | - | 1 | 1,171 | 31.09% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 227.00 | 229.40 | 0.00 | - | 3 | 23 | 29.73% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 235.10 | 237.50 | 0.00 | - | 1 | 2 | 28.39% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 40.15% |
| RUT240920C01850000 | 2024-05-20 10:09AM EDT | 2024-09-20 | 294.44 | 259.00 | 261.70 | 0.00 | - | 1 | 393 | 27.28% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 28.56% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 293.90 | 297.20 | 0.00 | - | 150 | 1,507 | 27.82% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 15.30% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 23.38% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P01850000 | 2024-05-22 9:40AM EDT | 2024-05-31 | 0.17 | 0.00 | 0.15 | 0.00 | - | 2 | 809 | 31.84% |
| RUTW240607P01850000 | 2024-05-23 1:47PM EDT | 2024-06-07 | 0.68 | 0.35 | 0.50 | 0.00 | - | 3 | 177 | 26.14% |
| RUTW240614P01850000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 1.52 | 1.30 | 1.50 | -1.07 | -41.31% | 1 | 60 | 25.31% |
| RUT240621P01850000 | 2024-05-24 9:34AM EDT | 2024-06-21 | 2.81 | 2.00 | 2.20 | -0.49 | -14.85% | 1 | 5,201 | 23.51% |
| RUTW240628P01850000 | 2024-05-24 3:47PM EDT | 2024-06-28 | 3.05 | 2.95 | 3.30 | -1.15 | -27.38% | 17 | 111 | 22.81% |
| RUT240719P01850000 | 2024-05-23 3:47PM EDT | 2024-07-19 | 8.80 | 6.00 | 6.40 | 0.00 | - | 11 | 384 | 21.02% |
| RUTW240731P01850000 | 2024-05-24 12:41PM EDT | 2024-07-31 | 8.20 | 8.00 | 8.60 | -2.00 | -19.61% | 4 | 78 | 20.62% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 2024-08-30 | 13.75 | 12.90 | 13.90 | 0.00 | - | 2 | 19 | 19.79% |
| RUT240920P01850000 | 2024-05-23 3:54PM EDT | 2024-09-20 | 17.60 | 16.90 | 17.50 | -3.20 | -15.38% | 2 | 5,021 | 19.37% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 18.60 | 19.50 | 0.00 | - | 1 | 20 | 19.31% |
| RUT241220P01850000 | 2024-05-23 2:24PM EDT | 2024-12-20 | 41.40 | 34.20 | 35.30 | 0.00 | - | 2 | 2,517 | 19.04% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 35.30 | 37.30 | 0.00 | - | 1 | 41 | 19.00% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 20.98% |
| RUT250620P01850000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 61.10 | 58.90 | 62.40 | +2.77 | +4.75% | 40 | 126 | 18.18% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 79.10 | 84.40 | 0.00 | - | 250 | 1,500 | 17.65% |
© 2024 Yahoo. All rights reserved.