Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529C02000000 | 2024-05-17 10:23AM EDT | 2024-05-29 | 102.14 | 68.10 | 70.70 | 0.00 | - | 5 | 5 | 18.35% |
| RUTW240531C02000000 | 2024-05-24 2:40PM EDT | 2024-05-31 | 68.65 | 69.60 | 72.00 | -3.98 | -5.48% | 11 | 161 | 18.79% |
| RUTW240607C02000000 | 2024-05-22 3:20PM EDT | 2024-06-07 | 85.30 | 75.20 | 77.50 | 0.00 | - | 8 | 60 | 19.48% |
| RUTW240614C02000000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 94.62 | 82.80 | 84.60 | 0.00 | - | - | 5 | 20.85% |
| RUT240621C02000000 | 2024-05-24 12:37PM EDT | 2024-06-21 | 87.93 | 87.00 | 88.80 | +18.65 | +26.92% | 7 | 6,372 | 20.36% |
| RUTW240628C02000000 | 2024-05-24 10:12AM EDT | 2024-06-28 | 89.34 | 91.50 | 93.20 | +15.23 | +20.55% | 2 | 193 | 20.28% |
| RUT240719C02000000 | 2024-05-24 11:47AM EDT | 2024-07-19 | 103.69 | 104.70 | 106.40 | +14.64 | +16.44% | 4 | 30 | 20.69% |
| RUTW240731C02000000 | 2024-05-23 11:09AM EDT | 2024-07-31 | 114.50 | 111.80 | 113.70 | 0.00 | - | 4 | 7 | 21.03% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 17.31% |
| RUT240920C02000000 | 2024-05-24 11:04AM EDT | 2024-09-20 | 140.00 | 138.60 | 140.40 | -24.69 | -14.99% | 1 | 1,161 | 21.97% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 142.30 | 144.60 | 0.00 | - | 1 | 100 | 22.00% |
| RUT241220C02000000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 210.91 | 183.30 | 185.60 | 0.00 | - | 200 | 4,587 | 24.09% |
| RUTW241231C02000000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 218.72 | 186.20 | 189.80 | 0.00 | - | 1 | 73 | 24.16% |
| RUT250321C02000000 | 2024-05-17 1:34PM EDT | 2025-03-21 | 244.04 | 217.20 | 221.70 | 0.00 | - | 450 | 1,276 | 25.11% |
| RUT250620C02000000 | 2024-05-24 1:51PM EDT | 2025-06-20 | 251.44 | 248.90 | 254.90 | -5.66 | -2.20% | 40 | 740 | 26.02% |
| RUT251219C02000000 | 2024-05-22 11:51AM EDT | 2025-12-19 | 322.00 | 302.10 | 310.40 | 0.00 | - | 1 | 6,036 | 27.05% |
| RUT261218C02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 419.20 | 387.00 | 411.00 | 0.00 | - | 405 | 1,956 | 29.07% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02000000 | 2024-05-24 4:03PM EDT | 2024-05-28 | 0.06 | 0.00 | 0.10 | -1.48 | -96.10% | 15 | 59 | 14.04% |
| RUTW240529P02000000 | 2024-05-24 3:02PM EDT | 2024-05-29 | 0.32 | 0.10 | 0.25 | -2.53 | -88.77% | 13 | 30 | 14.26% |
| RUTW240530P02000000 | 2024-05-24 3:06PM EDT | 2024-05-30 | 0.62 | 0.30 | 0.50 | -0.38 | -38.00% | 23 | 10 | 14.58% |
| RUTW240531P02000000 | 2024-05-24 4:11PM EDT | 2024-05-31 | 0.87 | 0.85 | 1.00 | -3.14 | -78.30% | 280 | 221 | 15.42% |
| RUTW240607P02000000 | 2024-05-24 4:03PM EDT | 2024-06-07 | 4.70 | 4.60 | 5.00 | -6.80 | -59.13% | 119 | 6,083 | 16.63% |
| RUTW240610P02000000 | 2024-05-17 1:16PM EDT | 2024-06-10 | 5.42 | 5.30 | 5.70 | 0.00 | - | 10 | 10 | 15.77% |
| RUTW240614P02000000 | 2024-05-23 2:57PM EDT | 2024-06-14 | 20.50 | 10.70 | 11.30 | 0.00 | - | 10 | 38 | 18.43% |
| RUT240621P02000000 | 2024-05-24 3:55PM EDT | 2024-06-21 | 13.05 | 13.00 | 13.30 | -7.97 | -37.92% | 639 | 10,568 | 17.14% |
| RUTW240628P02000000 | 2024-05-24 11:53AM EDT | 2024-06-28 | 16.95 | 16.10 | 16.70 | -8.09 | -32.31% | 26 | 148 | 17.04% |
| RUT240719P02000000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 24.61 | 23.90 | 24.50 | -7.53 | -23.43% | 97 | 380 | 16.39% |
| RUTW240731P02000000 | 2024-05-24 2:08PM EDT | 2024-07-31 | 28.67 | 28.00 | 28.90 | -8.72 | -23.32% | 49 | 506 | 16.30% |
| RUT240816P02000000 | 2024-05-23 10:14AM EDT | 2024-08-16 | 33.75 | 33.10 | 33.70 | 0.00 | - | 1 | 425 | 16.05% |
| RUTW240830P02000000 | 2024-05-24 2:39PM EDT | 2024-08-30 | 38.60 | 37.00 | 38.40 | -2.43 | -5.92% | 4 | 106 | 16.08% |
| RUT240920P02000000 | 2024-05-24 11:13AM EDT | 2024-09-20 | 42.98 | 43.30 | 44.10 | -9.36 | -17.88% | 140 | 1,954 | 15.93% |
| RUTW240930P02000000 | 2024-05-24 11:13AM EDT | 2024-09-30 | 45.93 | 45.90 | 47.10 | -76.34 | -62.44% | 1 | 40 | 15.96% |
| RUTW241031P02000000 | 2024-05-16 10:16AM EDT | 2024-10-31 | 56.64 | 53.30 | 55.30 | +6.34 | +12.60% | 2 | 4 | 15.95% |
| RUT241220P02000000 | 2024-05-24 10:24AM EDT | 2024-12-20 | 67.96 | 68.10 | 69.40 | -3.08 | -4.34% | 3 | 6,292 | 16.33% |
| RUTW241231P02000000 | 2024-05-24 1:14PM EDT | 2024-12-31 | 70.90 | 69.50 | 71.90 | +2.60 | +3.81% | 1 | 28 | 16.33% |
| RUT250321P02000000 | 2024-05-24 11:14AM EDT | 2025-03-21 | 83.72 | 82.60 | 85.90 | -3.22 | -3.70% | 1 | 1,205 | 15.96% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 93.80 | 98.20 | 0.00 | - | - | 0 | 17.39% |
| RUT250620P02000000 | 2024-05-23 9:33AM EDT | 2025-06-20 | 95.88 | 96.40 | 100.50 | 0.00 | - | 1 | 584 | 15.77% |
| RUT251219P02000000 | 2024-05-24 9:58AM EDT | 2025-12-19 | 125.75 | 118.50 | 124.50 | +6.03 | +5.04% | 120 | 6,881 | 15.45% |
| RUT261218P02000000 | 2024-05-17 12:20PM EDT | 2026-12-18 | 155.45 | 148.00 | 164.00 | 0.00 | - | 530 | 2,610 | 15.19% |
© 2024 Yahoo. All rights reserved.