Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02070000 | 2024-05-24 4:09PM EDT | 2024-05-28 | 6.19 | 5.60 | 6.30 | +2.89 | +87.58% | 64 | 25 | 7.48% |
| RUTW240531C02070000 | 2024-05-24 3:12PM EDT | 2024-05-31 | 14.00 | 13.70 | 14.40 | +5.53 | +65.29% | 44 | 473 | 12.74% |
| RUTW240607C02070000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 24.19 | 24.00 | 24.80 | +7.39 | +43.99% | 47 | 22 | 15.44% |
| RUTW240614C02070000 | 2024-05-23 2:02PM EDT | 2024-06-14 | 26.30 | 34.40 | 35.30 | 0.00 | - | 7 | 32 | 17.90% |
| RUT240621C02070000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 39.00 | 38.50 | 39.30 | +9.40 | +31.76% | 233 | 1,021 | 17.25% |
| RUTW240628C02070000 | 2024-05-24 2:10PM EDT | 2024-06-28 | 43.00 | 43.60 | 44.60 | +7.90 | +22.51% | 6 | 94 | 17.51% |
| RUT240719C02070000 | 2024-05-23 2:10PM EDT | 2024-07-19 | 48.90 | 57.80 | 58.80 | 0.00 | - | 5 | 39 | 18.23% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 65.40 | 66.90 | 0.00 | - | 4 | 12 | 18.82% |
| RUT240920C02070000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 96.04 | 93.60 | 95.00 | -40.65 | -29.74% | 1,000 | 164 | 20.19% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 35.19% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 113.40 | 116.20 | 0.00 | - | - | 1 | 21.29% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 174.60 | 178.50 | 0.00 | - | 1 | 6 | 23.86% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02070000 | 2024-05-24 4:01PM EDT | 2024-05-28 | 6.13 | 6.70 | 7.50 | -20.65 | -77.11% | 104 | 47 | 8.48% |
| RUTW240529P02070000 | 2024-05-24 2:10PM EDT | 2024-05-29 | 10.90 | 9.20 | 9.90 | -16.96 | -60.88% | 16 | 8 | 10.07% |
| RUTW240531P02070000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 13.67 | 13.70 | 14.20 | -16.27 | -54.34% | 37 | 266 | 12.27% |
| RUTW240603P02070000 | 2024-05-24 3:32PM EDT | 2024-06-03 | 17.43 | 15.40 | 16.10 | -13.94 | -44.44% | 9 | 20 | 11.66% |
| RUTW240607P02070000 | 2024-05-24 2:29PM EDT | 2024-06-07 | 24.95 | 22.30 | 23.00 | -13.32 | -34.81% | 19 | 74 | 14.12% |
| RUTW240614P02070000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 31.75 | 31.50 | 32.20 | -18.47 | -36.78% | 3 | 231 | 16.18% |
| RUT240621P02070000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 34.00 | 33.60 | 34.10 | -15.82 | -31.75% | 267 | 1,263 | 14.84% |
| RUTW240628P02070000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 38.65 | 37.40 | 38.10 | -12.29 | -24.13% | 8 | 177 | 14.84% |
| RUT240719P02070000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 47.35 | 45.90 | 46.70 | -11.80 | -19.95% | 8 | 656 | 14.39% |
| RUTW240731P02070000 | 2024-05-24 2:08PM EDT | 2024-07-31 | 51.64 | 50.50 | 51.80 | -1.27 | -2.40% | 61 | 342 | 14.49% |
| RUT240920P02070000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 65.96 | 66.80 | 67.70 | +7.84 | +13.49% | 1,000 | 86 | 14.33% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 69.60 | 71.10 | 0.00 | - | 6 | 8 | 14.46% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 93.70 | 96.10 | 0.00 | - | 1 | 7 | 14.95% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 106.50 | 109.90 | 0.00 | - | 6 | 6 | 14.66% |
© 2024 Yahoo. All rights reserved.