Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02100000 | 2024-05-24 4:07PM EDT | 2024-05-28 | 0.13 | 0.15 | 0.30 | -0.44 | -77.19% | 331 | 49 | 8.05% |
| RUTW240529C02100000 | 2024-05-24 3:45PM EDT | 2024-05-29 | 0.60 | 0.70 | 0.90 | -0.49 | -44.95% | 54 | 37 | 9.16% |
| RUTW240530C02100000 | 2024-05-24 3:37PM EDT | 2024-05-30 | 1.40 | 1.60 | 1.85 | -0.01 | -0.71% | 12 | 15 | 10.24% |
| RUTW240531C02100000 | 2024-05-24 3:53PM EDT | 2024-05-31 | 3.31 | 3.20 | 3.50 | +0.61 | +22.59% | 145 | 470 | 11.82% |
| RUTW240603C02100000 | 2024-05-24 3:33PM EDT | 2024-06-03 | 4.05 | 4.40 | 4.80 | +0.90 | +28.57% | 21 | 19 | 11.23% |
| RUTW240607C02100000 | 2024-05-24 3:30PM EDT | 2024-06-07 | 10.34 | 11.00 | 11.50 | +2.67 | +34.81% | 5 | 40 | 14.51% |
| RUTW240614C02100000 | 2024-05-24 3:48PM EDT | 2024-06-14 | 19.70 | 20.40 | 21.10 | +4.50 | +29.61% | 23 | 20 | 17.11% |
| RUT240621C02100000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 24.30 | 24.10 | 24.60 | +5.52 | +29.39% | 1,228 | 17,866 | 16.43% |
| RUTW240628C02100000 | 2024-05-24 3:48PM EDT | 2024-06-28 | 28.22 | 28.90 | 29.60 | -5.03 | -15.13% | 10 | 177 | 16.72% |
| RUT240719C02100000 | 2024-05-24 3:45PM EDT | 2024-07-19 | 42.22 | 42.30 | 43.10 | +8.68 | +25.88% | 13 | 321 | 17.49% |
| RUTW240731C02100000 | 2024-05-23 2:31PM EDT | 2024-07-31 | 46.95 | 49.70 | 51.00 | +6.42 | +15.84% | 1 | 168 | 18.12% |
| RUT240816C02100000 | 2024-05-22 11:51AM EDT | 2024-08-16 | 75.90 | 59.00 | 59.90 | 0.00 | - | 323 | 325 | 18.57% |
| RUTW240830C02100000 | 2024-05-20 3:58PM EDT | 2024-08-30 | 90.59 | 66.60 | 68.30 | 0.00 | - | 2 | 46 | 19.16% |
| RUT240920C02100000 | 2024-05-24 11:13AM EDT | 2024-09-20 | 78.95 | 77.40 | 78.40 | +12.45 | +18.72% | 147 | 5,317 | 19.54% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2024-09-30 | 112.00 | 81.40 | 82.90 | 0.00 | - | 1 | 246 | 19.69% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 97.11 | 97.00 | 99.40 | +7.33 | +8.16% | 35 | 8 | 20.70% |
| RUT241220C02100000 | 2024-05-21 10:46AM EDT | 2024-12-20 | 120.30 | 123.50 | 125.20 | -27.57 | -18.64% | 4 | 5,690 | 22.18% |
| RUTW241231C02100000 | 2024-05-16 9:45AM EDT | 2024-12-31 | 155.71 | 126.20 | 129.50 | 0.00 | - | 1 | 30 | 22.29% |
| RUT250321C02100000 | 2024-05-24 10:12AM EDT | 2025-03-21 | 157.60 | 157.80 | 161.60 | -24.78 | -13.59% | 750 | 442 | 23.38% |
| RUT250620C02100000 | 2024-05-07 9:49AM EDT | 2025-06-20 | 202.50 | 189.80 | 195.30 | 0.00 | - | 1 | 233 | 24.43% |
| RUT251219C02100000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 280.00 | 244.70 | 252.40 | 0.00 | - | 63 | 876 | 25.73% |
| RUT261218C02100000 | 2024-05-22 2:22PM EDT | 2026-12-18 | 348.00 | 332.00 | 355.90 | 0.00 | - | 1 | 91 | 28.03% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02100000 | 2024-05-24 3:58PM EDT | 2024-05-28 | 31.11 | 29.90 | 32.80 | -24.14 | -43.69% | 4 | 41 | 13.79% |
| RUTW240529P02100000 | 2024-05-22 1:33PM EDT | 2024-05-29 | 16.70 | 30.30 | 32.90 | 0.00 | - | 83 | 43 | 12.50% |
| RUTW240530P02100000 | 2024-05-24 3:05PM EDT | 2024-05-30 | 37.78 | 30.80 | 33.60 | +20.78 | +122.24% | 8 | 11 | 12.45% |
| RUTW240531P02100000 | 2024-05-24 3:51PM EDT | 2024-05-31 | 34.24 | 32.20 | 34.50 | -21.04 | -38.06% | 27 | 116 | 12.67% |
| RUTW240607P02100000 | 2024-05-23 4:00PM EDT | 2024-06-07 | 57.90 | 38.80 | 40.40 | 0.00 | - | 14 | 150 | 13.50% |
| RUTW240614P02100000 | 2024-05-23 2:57PM EDT | 2024-06-14 | 69.58 | 47.00 | 48.30 | 0.00 | - | 15 | 150 | 15.44% |
| RUT240621P02100000 | 2024-05-24 2:58PM EDT | 2024-06-21 | 49.12 | 48.70 | 49.70 | -19.41 | -28.32% | 193 | 12,670 | 14.02% |
| RUTW240628P02100000 | 2024-05-24 9:48AM EDT | 2024-06-28 | 59.82 | 52.10 | 53.30 | -5.76 | -8.78% | 5 | 84 | 14.03% |
| RUT240719P02100000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 61.63 | 59.90 | 60.90 | -18.22 | -22.82% | 69 | 985 | 13.54% |
| RUTW240731P02100000 | 2024-05-24 1:12PM EDT | 2024-07-31 | 66.24 | 64.30 | 65.80 | +11.80 | +21.68% | 2 | 175 | 13.70% |
| RUTW240830P02100000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 65.84 | 73.50 | 75.00 | 0.00 | - | 3 | 10 | 13.61% |
| RUT240920P02100000 | 2024-05-24 11:17AM EDT | 2024-09-20 | 80.60 | 79.80 | 80.80 | -1.97 | -2.39% | 34 | 2,889 | 13.59% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 16.77% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2024-10-31 | 92.31 | 89.60 | 92.10 | -9.86 | -9.65% | 35 | 8 | 13.81% |
| RUT241220P02100000 | 2024-05-23 12:34PM EDT | 2024-12-20 | 109.65 | 104.80 | 106.20 | +4.60 | +4.38% | 4 | 7,462 | 14.32% |
| RUTW241231P02100000 | 2024-05-21 10:57AM EDT | 2024-12-31 | 97.35 | 106.00 | 108.40 | 0.00 | - | 1 | 14 | 14.30% |
| RUT250321P02100000 | 2024-05-24 10:12AM EDT | 2025-03-21 | 122.79 | 118.40 | 121.70 | +0.66 | +0.54% | 750 | 686 | 14.04% |
| RUTW250331P02100000 | 2024-05-23 1:14PM EDT | 2025-03-31 | 125.62 | 119.60 | 123.90 | 0.00 | - | 6 | 2 | 14.10% |
| RUT250620P02100000 | 2024-02-16 11:09AM EDT | 2025-06-20 | 174.87 | 158.10 | 169.50 | 0.00 | - | 289 | 289 | 17.89% |
| RUT251219P02100000 | 2024-05-08 12:41PM EDT | 2025-12-19 | 175.64 | 152.80 | 159.10 | 0.00 | - | 29 | 620 | 13.79% |
© 2024 Yahoo. All rights reserved.