Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 153.42 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| RUTW240524C01910000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 162.60 | 187.10 | 189.70 | 0.00 | - | 2 | 30 | 42.69% |
| RUTW240531C01910000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 161.54 | 188.50 | 191.00 | 0.00 | - | 3 | 10 | 33.37% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 190.60 | 193.00 | 0.00 | - | 9 | 8 | 29.97% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 193.20 | 195.60 | 0.00 | - | 2 | 2 | 28.50% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 196.00 | 198.40 | 0.00 | - | 26 | 63 | 27.65% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 198.60 | 201.00 | 0.00 | - | 2 | 66 | 26.92% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 208.00 | 210.40 | 0.00 | - | 1 | 1 | 26.35% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 213.20 | 215.80 | 0.00 | - | 1 | 13 | 26.24% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 33.71% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 25.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01910000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 25.00% |
| RUTW240520P01910000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 3.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 33.94% |
| RUTW240521P01910000 | 2024-05-09 2:15PM EDT | 2024-05-21 | 0.81 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 31.74% |
| RUTW240524P01910000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 166 | 27.30% |
| RUTW240531P01910000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.70 | -0.10 | -18.18% | 14 | 994 | 22.47% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.40 | 0.65 | 0.00 | - | 1 | 3 | 20.28% |
| RUTW240607P01910000 | 2024-05-17 1:07PM EDT | 2024-06-07 | 1.20 | 1.05 | 1.35 | -0.32 | -21.05% | 1 | 640 | 20.67% |
| RUTW240614P01910000 | 2024-05-17 3:10PM EDT | 2024-06-14 | 2.71 | 2.60 | 2.95 | -0.09 | -3.21% | 339 | 107 | 20.97% |
| RUT240621P01910000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 3.89 | 3.60 | 4.00 | +0.04 | +1.04% | 394 | 5,106 | 20.15% |
| RUTW240628P01910000 | 2024-05-16 12:24PM EDT | 2024-06-28 | 5.39 | 5.10 | 5.60 | +0.10 | +1.89% | 7 | 477 | 20.01% |
| RUT240719P01910000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 9.57 | 9.40 | 9.80 | 0.00 | - | 1 | 22 | 19.14% |
| RUTW240731P01910000 | 2024-05-16 2:08PM EDT | 2024-07-31 | 12.15 | 11.80 | 12.80 | 0.00 | - | 183 | 504 | 19.09% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 22.70 | 23.40 | 0.00 | - | 10 | 142 | 18.33% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 24.70 | 25.80 | 0.00 | - | 10 | 13 | 18.35% |
© 2024 Yahoo. All rights reserved.