Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1800.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 174.77 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 297.90 | 300.50 | 0.00 | - | 3 | 6 | 47.99% |
| RUT240621C01800000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 305.50 | 303.10 | 305.50 | +11.07 | +3.76% | 75 | 2,258 | 36.71% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 304.60 | 307.10 | 0.00 | - | 8 | 21 | 34.98% |
| RUT240920C01800000 | 2024-05-15 12:35PM EDT | 2024-09-20 | 343.64 | 331.10 | 334.20 | 0.00 | - | 1 | 851 | 30.43% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 32.12% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 362.20 | 366.30 | 0.00 | - | 6 | 6,632 | 30.31% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 39.40% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 14.70% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 35.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01800000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 1,388 | 50.00% |
| RUTW240520P01800000 | 2024-05-16 9:50AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 53.03% |
| RUTW240524P01800000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.20 | 0.00 | - | 6 | 1,193 | 40.33% |
| RUTW240531P01800000 | 2024-05-15 10:02AM EDT | 2024-05-31 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 475 | 31.96% |
| RUTW240607P01800000 | 2024-05-17 3:04PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.65 | -0.05 | -10.00% | 2 | 57 | 28.13% |
| RUTW240614P01800000 | 2024-05-17 12:08PM EDT | 2024-06-14 | 1.00 | 0.90 | 1.20 | -0.10 | -9.09% | 1 | 78 | 26.80% |
| RUT240621P01800000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 1.32 | 1.30 | 1.50 | -0.03 | -2.22% | 157 | 8,419 | 24.93% |
| RUTW240628P01800000 | 2024-05-17 1:22PM EDT | 2024-06-28 | 2.10 | 1.95 | 2.30 | +0.10 | +5.00% | 1 | 394 | 24.54% |
| RUT240719P01800000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 3.94 | 3.80 | 4.20 | +0.04 | +1.03% | 3 | 115 | 22.61% |
| RUTW240731P01800000 | 2024-05-13 10:16AM EDT | 2024-07-31 | 7.51 | 5.10 | 5.80 | 0.00 | - | 51 | 49 | 22.25% |
| RUTW240830P01800000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 9.33 | 8.80 | 9.70 | -3.77 | -28.78% | 2 | 10 | 21.36% |
| RUT240920P01800000 | 2024-05-15 11:40AM EDT | 2024-09-20 | 11.42 | 11.60 | 12.30 | 0.00 | - | 2 | 1,060 | 20.80% |
| RUTW240930P01800000 | 2024-05-08 10:44AM EDT | 2024-09-30 | 19.90 | 13.00 | 13.90 | 0.00 | - | 5 | 18 | 20.74% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 17.40 | 18.80 | 0.00 | - | 150 | 150 | 20.53% |
| RUT241220P01800000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 26.67 | 26.20 | 27.40 | +0.57 | +2.18% | 81 | 10,842 | 20.45% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 26.90 | 29.10 | 0.00 | - | 1 | 55 | 20.39% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 2025-03-21 | 59.17 | 37.50 | 39.80 | 0.00 | - | 100 | 200 | 19.79% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 23.78% |
| RUT251219P01800000 | 2024-05-15 3:43PM EDT | 2025-12-19 | 71.31 | 67.60 | 72.60 | 0.00 | - | 47 | 1,667 | 18.83% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 98.00 | 107.90 | 0.00 | - | 525 | 1,058 | 18.15% |
© 2024 Yahoo. All rights reserved.