Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-05-16 11:56AM EDT | 2024-06-21 | 509.17 | 501.00 | 503.50 | 0.00 | - | 1 | 792 | 52.68% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-02-09 1:44PM EDT | 2024-09-20 | 452.00 | 527.50 | 533.00 | 0.00 | - | 4 | 10 | 44.30% |
| RUT241220C01600000 | 2024-05-10 2:09PM EDT | 2024-12-20 | 504.30 | 540.60 | 545.00 | 0.00 | - | 1 | 6 | 37.29% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 2025-06-20 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 35.88% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-05-07 10:07AM EDT | 2026-12-18 | 648.00 | 673.00 | 697.00 | 0.00 | - | 1 | 3 | 34.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01600000 | 2024-05-10 9:57AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 50.00% |
| RUTW240524P01600000 | 2024-05-16 3:38PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 59.57% |
| RUTW240531P01600000 | 2024-05-14 2:45PM EDT | 2024-05-31 | 0.12 | 0.00 | 0.20 | 0.00 | - | 1 | 91 | 49.46% |
| RUTW240607P01600000 | 2024-05-13 2:42PM EDT | 2024-06-07 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 3 | 41.80% |
| RUTW240614P01600000 | 2024-05-06 1:51PM EDT | 2024-06-14 | 1.03 | 0.20 | 0.45 | 0.00 | - | - | 1 | 38.87% |
| RUT240621P01600000 | 2024-05-17 1:42PM EDT | 2024-06-21 | 0.42 | 0.35 | 0.55 | +0.01 | +2.44% | 2 | 5,067 | 35.73% |
| RUTW240628P01600000 | 2024-05-14 2:23PM EDT | 2024-06-28 | 0.93 | 0.55 | 0.85 | 0.00 | - | 15 | 81 | 34.55% |
| RUT240719P01600000 | 2024-05-15 3:51PM EDT | 2024-07-19 | 1.35 | 1.20 | 1.50 | 0.00 | - | 12 | 27 | 30.63% |
| RUTW240731P01600000 | 2024-05-13 1:31PM EDT | 2024-07-31 | 2.45 | 1.55 | 2.15 | 0.00 | - | 5 | 38 | 29.70% |
| RUTW240830P01600000 | 2024-05-17 9:39AM EDT | 2024-08-30 | 3.34 | 3.00 | 3.80 | +0.04 | +1.21% | 25 | 43 | 27.68% |
| RUT240920P01600000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 4.36 | 4.30 | 4.80 | +0.15 | +3.56% | 60 | 772 | 26.40% |
| RUTW240930P01600000 | 2024-04-30 9:38AM EDT | 2024-09-30 | 11.11 | 4.80 | 5.60 | 0.00 | - | 1 | 27 | 26.19% |
| RUTW241031P01600000 | 2024-05-15 10:25AM EDT | 2024-10-31 | 7.16 | 6.80 | 7.90 | 0.00 | - | 14 | 15 | 25.39% |
| RUT241220P01600000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 11.66 | 11.30 | 12.20 | +0.14 | +1.22% | 400 | 7,232 | 24.61% |
| RUTW241231P01600000 | 2024-05-16 1:24PM EDT | 2024-12-31 | 11.99 | 11.40 | 13.20 | 0.00 | - | 1 | 419 | 24.48% |
| RUT250321P01600000 | 2024-05-16 1:24PM EDT | 2025-03-21 | 17.99 | 17.40 | 19.10 | 0.00 | - | 1 | 86 | 23.20% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 2025-03-31 | 27.80 | 19.90 | 22.60 | 0.00 | - | - | 1 | 23.94% |
| RUT250620P01600000 | 2024-05-16 2:27PM EDT | 2025-06-20 | 25.90 | 23.80 | 26.60 | 0.00 | - | 12 | 1,130 | 22.43% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 2025-12-19 | 46.90 | 37.50 | 41.70 | 0.00 | - | 1 | 1,872 | 21.52% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.95% |
© 2024 Yahoo. All rights reserved.