Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1880.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 135.66 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 217.10 | 219.70 | 0.00 | - | - | 1 | 48.30% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 218.30 | 220.80 | 0.00 | - | - | 1 | 37.31% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 220.20 | 222.60 | 0.00 | - | - | 3 | 33.21% |
| RUT240621C01880000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 189.16 | 224.90 | 227.30 | 0.00 | - | 1 | 13 | 30.02% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 37.60% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 240.20 | 242.90 | 0.00 | - | - | 1 | 27.72% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 28.09% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 25.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01880000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 212 | 236 | 50.00% |
| RUTW240520P01880000 | 2024-05-07 2:08PM EDT | 2024-05-20 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 5 | 39.06% |
| RUTW240522P01880000 | 2024-05-09 3:14PM EDT | 2024-05-22 | 0.62 | 0.00 | 0.15 | 0.00 | - | 40 | 40 | 33.35% |
| RUTW240524P01880000 | 2024-05-13 3:33PM EDT | 2024-05-24 | 0.69 | 0.10 | 0.25 | 0.00 | - | 5 | 24 | 30.66% |
| RUTW240531P01880000 | 2024-05-17 2:48PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.60 | -0.07 | -14.89% | 1 | 791 | 25.15% |
| RUTW240607P01880000 | 2024-05-17 12:31PM EDT | 2024-06-07 | 0.80 | 0.80 | 1.05 | -0.11 | -12.09% | 4 | 843 | 22.61% |
| RUTW240614P01880000 | 2024-05-17 12:20PM EDT | 2024-06-14 | 1.93 | 1.80 | 2.20 | -0.24 | -11.06% | 28 | 103 | 22.44% |
| RUT240621P01880000 | 2024-05-17 12:19PM EDT | 2024-06-21 | 2.63 | 2.60 | 2.85 | +0.03 | +1.15% | 6 | 91 | 21.20% |
| RUTW240628P01880000 | 2024-05-17 11:16AM EDT | 2024-06-28 | 3.85 | 3.80 | 4.20 | -0.10 | -2.53% | 1 | 277 | 21.09% |
| RUT240719P01880000 | 2024-05-17 3:43PM EDT | 2024-07-19 | 7.46 | 7.20 | 7.70 | +0.10 | +1.36% | 7 | 25 | 20.06% |
| RUTW240731P01880000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 9.52 | 9.30 | 10.20 | 0.00 | - | 1 | 11 | 19.91% |
| RUTW240830P01880000 | 2024-05-15 11:30AM EDT | 2024-08-30 | 14.85 | 14.80 | 15.80 | 0.00 | - | 2 | 6 | 19.31% |
| RUT240920P01880000 | 2024-05-09 2:32PM EDT | 2024-09-20 | 25.46 | 18.80 | 19.50 | 0.00 | - | 2 | 420 | 18.96% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 30.25% |
| RUTW241231P01880000 | 2024-05-14 12:37PM EDT | 2024-12-31 | 44.89 | 38.60 | 41.10 | 0.00 | - | 2 | 2 | 19.01% |
© 2024 Yahoo. All rights reserved.