Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01960000 | 2024-05-16 2:11PM EDT | 2024-05-17 | 137.90 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| RUTW240524C01960000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 100.86 | 137.30 | 139.90 | 0.00 | - | 1 | 11 | 33.64% |
| RUTW240531C01960000 | 2024-05-07 3:32PM EDT | 2024-05-31 | 122.55 | 139.00 | 141.50 | 0.00 | - | 20 | 36 | 26.80% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 141.90 | 144.30 | 0.00 | - | 30 | 15 | 24.89% |
| RUTW240614C01960000 | 2024-05-07 10:20AM EDT | 2024-06-14 | 133.69 | 146.10 | 148.40 | 0.00 | - | 1 | 3 | 24.72% |
| RUT240621C01960000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 123.42 | 149.40 | 151.70 | 0.00 | - | 5 | 624 | 24.18% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 152.70 | 155.00 | 0.00 | - | 56 | 58 | 23.83% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 164.00 | 166.20 | 0.00 | - | 1 | 3 | 23.88% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 170.00 | 172.50 | 0.00 | - | - | 2 | 24.01% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 24.31% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 194.00 | 196.20 | 0.00 | - | 20 | 45 | 24.31% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 197.30 | 199.90 | 0.00 | - | 1 | 1 | 24.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01960000 | 2024-05-16 1:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 706 | 25.00% |
| RUTW240520P01960000 | 2024-05-17 4:10PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 4 | 38 | 25.34% |
| RUTW240521P01960000 | 2024-05-13 3:13PM EDT | 2024-05-21 | 1.90 | 0.05 | 0.20 | 0.00 | - | 12 | 21 | 24.63% |
| RUTW240522P01960000 | 2024-05-08 3:58PM EDT | 2024-05-22 | 4.24 | 0.05 | 0.25 | 0.00 | - | - | 11 | 23.15% |
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.16 | 0.15 | 0.30 | -2.52 | -94.03% | 1 | 7 | 21.96% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.40 | -0.16 | -42.11% | 3 | 93 | 21.40% |
| RUTW240528P01960000 | 2024-05-16 3:27PM EDT | 2024-05-28 | 0.47 | 0.35 | 0.55 | -0.33 | -41.25% | 2 | 5 | 18.33% |
| RUTW240531P01960000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.80 | 0.80 | 1.05 | -0.24 | -23.08% | 15 | 162 | 18.27% |
| RUTW240607P01960000 | 2024-05-17 4:00PM EDT | 2024-06-07 | 2.23 | 2.15 | 2.50 | -0.12 | -5.11% | 72 | 129 | 17.95% |
| RUTW240614P01960000 | 2024-05-17 2:33PM EDT | 2024-06-14 | 5.60 | 5.20 | 5.70 | +0.30 | +5.66% | 21 | 9 | 19.20% |
| RUT240621P01960000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 7.09 | 6.80 | 7.00 | +0.64 | +9.92% | 19 | 1,284 | 18.29% |
| RUTW240628P01960000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 9.34 | 9.10 | 9.60 | +0.55 | +6.26% | 31 | 260 | 18.47% |
| RUT240719P01960000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 14.90 | 14.90 | 15.40 | +0.45 | +3.11% | 1 | 166 | 17.88% |
| RUTW240731P01960000 | 2024-05-07 3:14PM EDT | 2024-07-31 | 30.07 | 17.90 | 19.00 | 0.00 | - | 1 | 24 | 17.82% |
| RUT240920P01960000 | 2024-05-16 3:57PM EDT | 2024-09-20 | 31.50 | 31.00 | 31.80 | +0.10 | +0.32% | 2 | 130 | 17.31% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.84% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 28.95% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 17.04% |
© 2024 Yahoo. All rights reserved.