Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 2024-05-17 | 135.19 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240524C01850000 | 2024-05-09 10:35AM EDT | 2024-05-24 | 217.38 | 247.00 | 249.60 | 0.00 | - | 3 | 12 | 53.60% |
| RUTW240531C01850000 | 2024-05-13 12:08PM EDT | 2024-05-31 | 226.94 | 248.10 | 250.70 | 0.00 | - | 3 | 5 | 41.36% |
| RUTW240614C01850000 | 2024-05-09 10:35AM EDT | 2024-06-14 | 223.68 | 251.70 | 254.10 | 0.00 | - | 3 | 3 | 33.80% |
| RUT240621C01850000 | 2024-05-17 11:40AM EDT | 2024-06-21 | 253.62 | 254.00 | 256.50 | +68.82 | +37.24% | 1 | 1,173 | 32.50% |
| RUTW240628C01850000 | 2024-05-13 12:08PM EDT | 2024-06-28 | 236.27 | 255.90 | 258.40 | 0.00 | - | 3 | 23 | 31.17% |
| RUT240719C01850000 | 2024-05-17 11:40AM EDT | 2024-07-19 | 263.87 | 263.60 | 266.10 | +40.19 | +17.97% | 1 | 1 | 29.74% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 30.11% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 21.60% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 21.72% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 320.60 | 324.60 | 0.00 | - | 150 | 1,507 | 28.85% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 11.33% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 21.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01850000 | 2024-05-14 10:52AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 654 | 50.00% |
| RUTW240524P01850000 | 2024-05-16 2:40PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 191 | 34.64% |
| RUTW240531P01850000 | 2024-05-17 10:19AM EDT | 2024-05-31 | 0.26 | 0.25 | 0.50 | -0.07 | -21.21% | 6 | 818 | 27.64% |
| RUTW240607P01850000 | 2024-05-17 9:32AM EDT | 2024-06-07 | 0.62 | 0.60 | 0.85 | -0.08 | -11.43% | 1 | 178 | 24.62% |
| RUTW240614P01850000 | 2024-05-17 2:18PM EDT | 2024-06-14 | 1.47 | 1.35 | 1.70 | +0.01 | +0.68% | 9 | 50 | 23.99% |
| RUT240621P01850000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.20 | +0.01 | +0.50% | 70 | 5,219 | 22.56% |
| RUTW240628P01850000 | 2024-05-16 9:52AM EDT | 2024-06-28 | 3.13 | 2.85 | 3.30 | +0.01 | +0.32% | 1 | 60 | 22.35% |
| RUT240719P01850000 | 2024-05-17 2:54PM EDT | 2024-07-19 | 5.99 | 5.60 | 6.00 | +0.34 | +6.02% | 9 | 357 | 20.92% |
| RUTW240731P01850000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 7.47 | 7.30 | 8.10 | 0.00 | - | 25 | 75 | 20.70% |
| RUTW240830P01850000 | 2024-05-17 3:19PM EDT | 2024-08-30 | 12.65 | 12.10 | 13.10 | +0.55 | +4.55% | 2 | 15 | 20.06% |
| RUT240920P01850000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 16.31 | 15.70 | 16.40 | +0.90 | +5.84% | 3,473 | 1,703 | 19.65% |
| RUTW240930P01850000 | 2024-05-09 2:29PM EDT | 2024-09-30 | 23.08 | 17.30 | 18.30 | 0.00 | - | 1 | 20 | 19.61% |
| RUT241220P01850000 | 2024-05-17 2:15PM EDT | 2024-12-20 | 33.80 | 32.90 | 34.10 | +0.34 | +1.02% | 56 | 2,558 | 19.55% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 33.70 | 36.10 | 0.00 | - | 1 | 41 | 19.52% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 21.75% |
| RUT250620P01850000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 58.33 | 57.10 | 60.60 | 0.00 | - | 1 | 126 | 18.65% |
| RUT251219P01850000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 80.30 | 77.80 | 83.00 | -5.40 | -6.30% | 250 | 1,350 | 18.16% |
© 2024 Yahoo. All rights reserved.