Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2140.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02140000 | 2024-05-24 4:00PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 41 | 6 | 13.67% |
| RUTW240529C02140000 | 2024-05-23 9:38AM EDT | 2024-05-29 | 0.97 | 0.00 | 0.15 | 0.00 | - | 2 | 20 | 12.92% |
| RUTW240530C02140000 | 2024-05-23 9:38AM EDT | 2024-05-30 | 1.42 | 0.10 | 0.25 | 0.00 | - | 5 | 25 | 12.67% |
| RUTW240531C02140000 | 2024-05-24 3:37PM EDT | 2024-05-31 | 0.27 | 0.30 | 0.45 | -0.35 | -56.45% | 113 | 133 | 12.90% |
| RUTW240603C02140000 | 2024-05-23 3:54PM EDT | 2024-06-03 | 0.81 | 0.60 | 0.80 | 0.00 | - | 10 | 8 | 12.01% |
| RUTW240607C02140000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 3.25 | 3.00 | 3.40 | +0.94 | +40.69% | 10 | 39 | 14.36% |
| RUTW240614C02140000 | 2024-05-24 10:41AM EDT | 2024-06-14 | 8.72 | 8.80 | 9.30 | +1.97 | +29.19% | 29 | 22 | 16.53% |
| RUT240621C02140000 | 2024-05-24 3:38PM EDT | 2024-06-21 | 11.24 | 11.40 | 11.80 | +2.74 | +32.24% | 29 | 137 | 15.80% |
| RUTW240628C02140000 | 2024-05-24 11:33AM EDT | 2024-06-28 | 16.47 | 15.10 | 15.70 | +4.48 | +37.36% | 5 | 88 | 16.07% |
| RUT240719C02140000 | 2024-05-24 2:58PM EDT | 2024-07-19 | 25.64 | 26.40 | 27.10 | +3.46 | +15.60% | 2 | 503 | 16.81% |
| RUTW240731C02140000 | 2024-05-24 2:12PM EDT | 2024-07-31 | 33.23 | 33.00 | 34.10 | +5.96 | +21.86% | 15 | 16 | 17.42% |
| RUTW240830C02140000 | 2024-05-23 3:43PM EDT | 2024-08-30 | 43.20 | 48.60 | 50.20 | 0.00 | - | 105 | 105 | 18.51% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 23.30% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 24.36% |
| RUTW241231C02140000 | 2024-05-24 9:30AM EDT | 2024-12-31 | 104.50 | 106.20 | 109.00 | -51.86 | -33.17% | 4 | 18 | 21.66% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 136.90 | 140.60 | 0.00 | - | 11 | 14 | 22.79% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531P02140000 | 2024-05-24 1:08PM EDT | 2024-05-31 | 72.73 | 69.00 | 71.50 | -21.00 | -22.40% | 25 | 75 | 15.53% |
| RUTW240607P02140000 | 2024-05-23 11:41AM EDT | 2024-06-07 | 72.80 | 70.30 | 72.60 | 0.00 | - | 1 | 59 | 12.85% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 70.70 | 73.10 | 0.00 | - | 4 | 2 | 12.30% |
| RUTW240614P02140000 | 2024-05-23 12:22PM EDT | 2024-06-14 | 76.60 | 75.00 | 76.90 | 0.00 | - | 29 | 180 | 14.51% |
| RUT240621P02140000 | 2024-05-23 9:45AM EDT | 2024-06-21 | 72.46 | 75.50 | 77.10 | 0.00 | - | 22 | 169 | 12.70% |
| RUTW240628P02140000 | 2024-05-23 3:18PM EDT | 2024-06-28 | 100.04 | 78.00 | 79.60 | 0.00 | - | 41 | 88 | 12.80% |
| RUT240719P02140000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 81.37 | 83.30 | 85.00 | 0.00 | - | 4 | 9 | 12.32% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 21.73% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 94.70 | 96.50 | 0.00 | - | - | 4 | 12.48% |
| RUT240920P02140000 | 2024-05-24 11:16AM EDT | 2024-09-20 | 99.40 | 100.10 | 101.40 | +9.73 | +10.85% | 3 | 33 | 12.48% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 135.30 | 139.00 | 0.00 | - | 2 | 21 | 13.13% |
© 2024 Yahoo. All rights reserved.