Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01900000 | 2024-05-03 2:56PM EDT | 2024-05-17 | 138.20 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| RUTW240524C01900000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 172.41 | 197.10 | 199.70 | 0.00 | - | 2 | 16 | 44.56% |
| RUTW240531C01900000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 171.27 | 198.40 | 200.90 | 0.00 | - | 4 | 36 | 34.64% |
| RUTW240607C01900000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 208.20 | 200.40 | 202.90 | 0.00 | - | 1 | 2 | 31.10% |
| RUTW240614C01900000 | 2024-05-13 10:20AM EDT | 2024-06-14 | 190.08 | 202.90 | 205.30 | 0.00 | - | 1 | 3 | 29.38% |
| RUT240621C01900000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 207.91 | 205.60 | 208.00 | -6.61 | -3.08% | 40 | 3,684 | 28.43% |
| RUTW240628C01900000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 188.01 | 208.00 | 210.40 | 0.00 | - | 2 | 61 | 27.57% |
| RUT240719C01900000 | 2024-05-08 11:37AM EDT | 2024-07-19 | 184.27 | 217.10 | 219.50 | 0.00 | - | 2 | 3 | 26.88% |
| RUTW240731C01900000 | 2024-05-06 1:14PM EDT | 2024-07-31 | 199.19 | 222.10 | 224.80 | 0.00 | - | 1 | 4 | 26.74% |
| RUT240920C01900000 | 2024-05-09 4:02PM EDT | 2024-09-20 | 229.83 | 242.80 | 245.70 | 0.00 | - | 20 | 523 | 26.42% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 25.31% |
| RUT241220C01900000 | 2024-05-07 10:48AM EDT | 2024-12-20 | 269.08 | 281.10 | 284.00 | 0.00 | - | 4 | 1,805 | 27.39% |
| RUTW241231C01900000 | 2024-05-15 1:09PM EDT | 2024-12-31 | 296.98 | 283.90 | 288.50 | 0.00 | - | 1 | 1 | 27.52% |
| RUT250620C01900000 | 2024-04-01 9:34AM EDT | 2025-06-20 | 377.06 | 254.20 | 262.90 | 0.00 | - | 6 | 8 | 17.33% |
| RUT251219C01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 395.66 | 388.30 | 401.80 | +60.66 | +18.11% | 125 | 1,572 | 29.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01900000 | 2024-05-16 2:17PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 3,430 | 25.00% |
| RUTW240521P01900000 | 2024-05-16 3:39PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 1 | 20 | 31.89% |
| RUTW240522P01900000 | 2024-05-17 9:34AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.20 | -0.45 | -90.00% | 8 | 63 | 31.47% |
| RUTW240523P01900000 | 2024-05-16 1:52PM EDT | 2024-05-23 | 0.17 | 0.05 | 0.25 | 0.00 | - | 8 | 7 | 29.93% |
| RUTW240524P01900000 | 2024-05-16 2:17PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | 0.00 | - | 1 | 355 | 28.00% |
| RUTW240531P01900000 | 2024-05-17 12:10PM EDT | 2024-05-31 | 0.41 | 0.40 | 0.65 | -0.14 | -25.45% | 13 | 788 | 23.29% |
| RUTW240603P01900000 | 2024-05-15 9:43AM EDT | 2024-06-03 | 0.75 | 0.40 | 0.65 | 0.00 | - | 2 | 27 | 21.27% |
| RUTW240607P01900000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 0.96 | 0.95 | 1.25 | -0.17 | -15.04% | 11 | 9,749 | 21.36% |
| RUTW240614P01900000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 2.49 | 2.30 | 2.65 | +0.12 | +5.06% | 158 | 77 | 21.43% |
| RUT240621P01900000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 3.32 | 3.20 | 3.60 | +0.11 | +3.43% | 921 | 8,355 | 20.54% |
| RUTW240628P01900000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 4.91 | 4.60 | 5.10 | +0.21 | +4.47% | 4 | 1,251 | 20.38% |
| RUT240719P01900000 | 2024-05-17 12:59PM EDT | 2024-07-19 | 8.69 | 8.60 | 9.00 | -0.10 | -1.14% | 6 | 783 | 19.43% |
| RUTW240731P01900000 | 2024-05-16 3:36PM EDT | 2024-07-31 | 10.66 | 10.90 | 11.80 | 0.00 | - | 52 | 73 | 19.33% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 2024-08-30 | 17.50 | 17.00 | 18.00 | 0.00 | - | 1 | 33 | 18.84% |
| RUT240920P01900000 | 2024-05-17 10:29AM EDT | 2024-09-20 | 21.40 | 21.30 | 22.00 | +0.50 | +2.39% | 7 | 3,900 | 18.53% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 2024-09-30 | 24.99 | 23.20 | 24.40 | 0.00 | - | 1 | 44 | 18.57% |
| RUT241220P01900000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 52.73 | 41.30 | 42.60 | 0.00 | - | 1 | 3,858 | 18.69% |
| RUTW241231P01900000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 43.11 | 42.30 | 44.80 | 0.00 | - | 6 | 14 | 18.68% |
| RUT250321P01900000 | 2024-05-01 1:29PM EDT | 2025-03-21 | 92.00 | 55.10 | 57.70 | 0.00 | - | 50 | 1,177 | 18.22% |
| RUT250620P01900000 | 2024-05-16 9:53AM EDT | 2025-06-20 | 68.88 | 67.50 | 71.20 | 0.00 | - | 1 | 1,385 | 17.92% |
| RUT251219P01900000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 92.10 | 89.30 | 94.60 | -10.15 | -9.93% | 125 | 3,073 | 17.49% |
| RUT261218P01900000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 165.40 | 119.00 | 135.00 | 0.00 | - | 230 | 310 | 17.16% |
© 2024 Yahoo. All rights reserved.