Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1870.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01870000 | 2024-05-13 9:37AM EDT | 2024-05-17 | 207.51 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240524C01870000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 135.03 | 227.00 | 229.60 | 0.00 | - | 1 | 6 | 49.88% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 228.20 | 230.70 | 0.00 | - | 2 | 5 | 38.54% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 2024-06-07 | 164.81 | 230.00 | 232.50 | 0.00 | - | - | 4 | 34.31% |
| RUTW240614C01870000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 147.26 | 232.10 | 234.50 | 0.00 | - | - | 1 | 31.99% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 234.50 | 237.00 | 0.00 | - | - | 1 | 30.83% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 236.60 | 239.10 | 0.00 | - | 4 | 156 | 29.71% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 249.40 | 252.10 | 0.00 | - | 2 | 2 | 28.25% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 30.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01870000 | 2024-05-16 9:42AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 393 | 50.00% |
| RUTW240521P01870000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.51 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 36.52% |
| RUTW240524P01870000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.56 | 0.05 | 0.25 | 0.00 | - | 6 | 63 | 31.98% |
| RUTW240531P01870000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.55 | -0.10 | -23.81% | 5 | 717 | 25.88% |
| RUTW240607P01870000 | 2024-05-16 4:00PM EDT | 2024-06-07 | 0.84 | 0.70 | 1.00 | -0.06 | -6.67% | 1 | 247 | 23.37% |
| RUTW240614P01870000 | 2024-05-17 3:12PM EDT | 2024-06-14 | 1.69 | 1.65 | 2.00 | -0.19 | -10.11% | 44 | 184 | 22.93% |
| RUT240621P01870000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 2.43 | 2.35 | 2.60 | +0.04 | +1.67% | 8 | 97 | 21.64% |
| RUTW240628P01870000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 3.55 | 3.40 | 3.90 | +0.01 | +0.28% | 1 | 420 | 21.54% |
| RUT240719P01870000 | 2024-05-15 10:35AM EDT | 2024-07-19 | 7.00 | 6.60 | 7.10 | 0.00 | - | 1 | 32 | 20.36% |
| RUTW240731P01870000 | 2024-05-16 3:52PM EDT | 2024-07-31 | 8.67 | 8.60 | 9.40 | 0.00 | - | 25 | 52 | 20.15% |
| RUTW240830P01870000 | 2024-05-15 4:00PM EDT | 2024-08-30 | 13.70 | 13.80 | 14.90 | 0.00 | - | 15 | 15 | 19.59% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 52.10 | 17.70 | 18.40 | 0.00 | - | 15 | 50 | 19.19% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 2024-09-30 | 27.71 | 19.40 | 20.50 | 0.00 | - | 5 | 7 | 19.18% |
| RUTW241231P01870000 | 2024-05-14 12:34PM EDT | 2024-12-31 | 43.07 | 36.90 | 39.30 | 0.00 | - | 3 | 5 | 19.17% |
© 2024 Yahoo. All rights reserved.