Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01950000 | 2024-05-16 3:44PM EDT | 2024-05-17 | 149.10 | 0.00 | 0.00 | 0.00 | - | 922 | 8,391 | 0.00% |
| RUTW240520C01950000 | 2024-05-06 12:36PM EDT | 2024-05-20 | 116.21 | 145.30 | 148.10 | 0.00 | - | 4 | 4 | 44.12% |
| RUTW240524C01950000 | 2024-05-16 10:18AM EDT | 2024-05-24 | 155.78 | 147.20 | 149.80 | 0.00 | - | 1 | 22 | 35.35% |
| RUTW240531C01950000 | 2024-05-16 2:19PM EDT | 2024-05-31 | 151.48 | 148.90 | 151.40 | 0.00 | - | 5 | 25 | 28.15% |
| RUTW240607C01950000 | 2024-05-15 3:48PM EDT | 2024-06-07 | 165.01 | 151.50 | 154.00 | 0.00 | - | 4 | 26 | 25.92% |
| RUT240621C01950000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 144.10 | 158.50 | 160.80 | 0.00 | - | 2 | 3,185 | 24.79% |
| RUTW240628C01950000 | 2024-05-13 3:24PM EDT | 2024-06-28 | 141.05 | 161.70 | 164.00 | 0.00 | - | 1 | 651 | 24.40% |
| RUT240719C01950000 | 2024-05-17 3:31PM EDT | 2024-07-19 | 172.09 | 172.50 | 174.90 | +75.69 | +78.52% | 1 | 144 | 24.38% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 178.40 | 180.90 | 0.00 | - | 2 | 1 | 24.42% |
| RUT240920C01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 209.87 | 201.90 | 204.10 | 0.00 | - | 285 | 539 | 24.62% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 205.10 | 207.80 | 0.00 | - | 1 | 1 | 24.55% |
| RUT241220C01950000 | 2024-05-17 1:07PM EDT | 2024-12-20 | 244.48 | 243.40 | 246.10 | +73.43 | +42.93% | 900 | 1,340 | 26.18% |
| RUTW241231C01950000 | 2024-05-16 9:41AM EDT | 2024-12-31 | 254.14 | 246.40 | 250.90 | 0.00 | - | 1 | 0 | 26.34% |
| RUT250620C01950000 | 2024-05-17 2:15PM EDT | 2025-06-20 | 306.24 | 304.80 | 312.90 | -3.87 | -1.25% | 3 | 191 | 27.65% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 29.56% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 437.00 | 461.00 | 0.00 | - | 10 | 6 | 29.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01950000 | 2024-05-16 3:24PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 2,288 | 25.00% |
| RUTW240520P01950000 | 2024-05-15 12:33PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 27.05% |
| RUTW240522P01950000 | 2024-05-13 12:56PM EDT | 2024-05-22 | 1.77 | 0.05 | 0.25 | 0.00 | - | 5 | 1 | 24.68% |
| RUTW240523P01950000 | 2024-05-13 1:00PM EDT | 2024-05-23 | 2.20 | 0.10 | 0.30 | 0.00 | - | 5 | 16 | 23.41% |
| RUTW240524P01950000 | 2024-05-16 4:05PM EDT | 2024-05-24 | 0.28 | 0.15 | 0.35 | 0.00 | - | 2 | 99 | 22.36% |
| RUTW240531P01950000 | 2024-05-16 9:40AM EDT | 2024-05-31 | 0.77 | 0.70 | 0.95 | -0.33 | -30.00% | 1 | 176 | 19.08% |
| RUTW240607P01950000 | 2024-05-17 3:46PM EDT | 2024-06-07 | 1.98 | 1.85 | 2.15 | -0.03 | -1.49% | 2 | 259 | 18.41% |
| RUTW240614P01950000 | 2024-05-17 12:16PM EDT | 2024-06-14 | 4.50 | 4.50 | 4.90 | -0.46 | -9.27% | 168 | 85 | 19.46% |
| RUT240621P01950000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 6.26 | 6.00 | 6.20 | +0.11 | +1.79% | 158 | 7,716 | 18.62% |
| RUTW240628P01950000 | 2024-05-17 3:52PM EDT | 2024-06-28 | 8.50 | 8.10 | 8.60 | +0.76 | +9.82% | 28 | 577 | 18.77% |
| RUT240719P01950000 | 2024-05-17 3:35PM EDT | 2024-07-19 | 13.70 | 13.60 | 13.90 | +0.34 | +2.54% | 2 | 567 | 18.06% |
| RUTW240731P01950000 | 2024-05-16 12:18PM EDT | 2024-07-31 | 16.95 | 16.50 | 17.60 | 0.00 | - | 1 | 60 | 18.10% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 2024-08-30 | 23.20 | 23.90 | 25.10 | 0.00 | - | 1 | 19 | 17.72% |
| RUT240920P01950000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 28.93 | 29.10 | 29.90 | 0.00 | - | 285 | 2,092 | 17.51% |
| RUTW240930P01950000 | 2024-05-09 10:12AM EDT | 2024-09-30 | 43.46 | 31.40 | 32.70 | 0.00 | - | 5 | 14 | 17.57% |
| RUTW241031P01950000 | 2024-05-16 9:41AM EDT | 2024-10-31 | 38.95 | 38.50 | 40.30 | 0.00 | - | 6 | 61 | 17.57% |
| RUT241220P01950000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 52.58 | 51.90 | 53.30 | 0.00 | - | 1 | 1,658 | 17.88% |
| RUTW241231P01950000 | 2024-05-15 11:30AM EDT | 2024-12-31 | 53.20 | 52.90 | 55.60 | 0.00 | - | 10 | 24 | 17.86% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 79.90 | 83.40 | 0.00 | - | 10 | 73 | 17.17% |
| RUT251219P01950000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 105.81 | 102.20 | 109.40 | -8.90 | -7.76% | 90 | 1,050 | 16.99% |
© 2024 Yahoo. All rights reserved.