Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02080000 | 2024-05-24 4:09PM EDT | 2024-05-28 | 2.32 | 2.00 | 2.40 | +0.51 | +28.18% | 182 | 25 | 7.22% |
| RUTW240529C02080000 | 2024-05-24 3:02PM EDT | 2024-05-29 | 3.69 | 4.20 | 4.70 | +0.79 | +27.24% | 17 | 13 | 9.22% |
| RUTW240531C02080000 | 2024-05-24 4:04PM EDT | 2024-05-31 | 9.47 | 9.00 | 9.50 | +3.75 | +65.56% | 27 | 391 | 12.27% |
| RUTW240603C02080000 | 2024-05-24 2:03PM EDT | 2024-06-03 | 11.40 | 10.80 | 11.40 | -21.98 | -65.85% | 69 | 13 | 11.71% |
| RUTW240607C02080000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 17.83 | 18.90 | 19.60 | +1.82 | +11.37% | 45 | 60 | 15.06% |
| RUTW240614C02080000 | 2024-05-23 3:53PM EDT | 2024-06-14 | 21.95 | 29.20 | 30.00 | 0.00 | - | 30 | 37 | 17.59% |
| RUT240621C02080000 | 2024-05-24 3:32PM EDT | 2024-06-21 | 32.17 | 33.20 | 33.80 | +6.79 | +26.75% | 33 | 1,168 | 16.90% |
| RUTW240628C02080000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 38.28 | 38.20 | 39.10 | +7.78 | +25.51% | 7 | 52 | 17.19% |
| RUT240719C02080000 | 2024-05-23 10:04AM EDT | 2024-07-19 | 51.59 | 52.30 | 53.20 | -3.01 | -5.51% | 1 | 98 | 17.96% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 59.90 | 61.30 | 0.00 | - | 4 | 6 | 18.57% |
| RUT240920C02080000 | 2024-05-23 1:58PM EDT | 2024-09-20 | 79.70 | 88.00 | 89.20 | 0.00 | - | 1 | 10 | 19.95% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 20.08% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 137.10 | 140.50 | 0.00 | - | - | 1 | 22.63% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 168.90 | 172.80 | 0.00 | - | 1 | 6 | 23.71% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02080000 | 2024-05-24 3:29PM EDT | 2024-05-28 | 15.50 | 12.40 | 14.20 | -20.40 | -56.82% | 48 | 41 | 9.23% |
| RUTW240529P02080000 | 2024-05-23 3:52PM EDT | 2024-05-29 | 37.10 | 14.50 | 15.90 | 0.00 | - | 14 | 16 | 10.21% |
| RUTW240530P02080000 | 2024-05-24 11:22AM EDT | 2024-05-30 | 17.73 | 16.40 | 17.60 | -21.93 | -55.30% | 2 | 8 | 11.04% |
| RUTW240531P02080000 | 2024-05-24 3:41PM EDT | 2024-05-31 | 20.20 | 18.60 | 19.70 | -16.89 | -45.54% | 24 | 169 | 12.15% |
| RUTW240603P02080000 | 2024-05-24 1:59PM EDT | 2024-06-03 | 21.78 | 20.30 | 21.40 | +3.11 | +16.66% | 1 | 7 | 11.46% |
| RUTW240607P02080000 | 2024-05-24 2:27PM EDT | 2024-06-07 | 30.10 | 27.10 | 28.20 | -10.21 | -25.33% | 2 | 71 | 13.98% |
| RUTW240614P02080000 | 2024-05-23 3:08PM EDT | 2024-06-14 | 55.31 | 36.10 | 37.00 | 0.00 | - | 8 | 69 | 15.90% |
| RUT240621P02080000 | 2024-05-24 4:00PM EDT | 2024-06-21 | 37.68 | 38.20 | 38.80 | -16.74 | -30.76% | 20 | 1,177 | 14.56% |
| RUTW240628P02080000 | 2024-05-24 2:39PM EDT | 2024-06-28 | 44.40 | 41.90 | 42.60 | -16.70 | -27.33% | 11 | 177 | 14.52% |
| RUT240719P02080000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 51.39 | 50.30 | 51.00 | -14.39 | -21.88% | 99 | 800 | 14.09% |
| RUTW240731P02080000 | 2024-05-22 3:48PM EDT | 2024-07-31 | 53.21 | 54.80 | 56.10 | 0.00 | - | 51 | 107 | 14.22% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2024-08-30 | 68.44 | 64.40 | 65.90 | 0.00 | - | - | 1 | 14.14% |
| RUT240920P02080000 | 2024-05-23 11:09AM EDT | 2024-09-20 | 73.19 | 70.90 | 71.80 | 0.00 | - | 20 | 254 | 14.08% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 73.80 | 75.10 | 0.00 | - | 3 | 4 | 14.20% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 97.70 | 100.10 | 0.00 | - | 1 | 2 | 14.74% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 13.84% |
© 2024 Yahoo. All rights reserved.