Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:1980.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01980000 | 2024-05-16 3:01PM EDT | 2024-05-17 | 120.97 | 0.00 | 0.00 | 0.00 | - | 6 | 109 | 0.00% |
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 116.80 | 119.20 | 0.00 | - | 1 | 17 | 28.36% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 112.00 | 126.40 | 0.00 | - | 10 | 24 | 29.04% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 117.00 | 132.70 | 0.00 | - | 1 | 3 | 28.64% |
| RUT240621C01980000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 140.20 | 131.90 | 133.20 | 0.00 | - | 2 | 1,633 | 22.65% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 136.00 | 138.10 | 0.00 | - | 2 | 25 | 23.07% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 147.60 | 149.40 | 0.00 | - | - | 2 | 23.01% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 153.00 | 155.10 | 0.00 | - | 1 | 1 | 22.92% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 25.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01980000 | 2024-05-16 2:15PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 696 | 25.00% |
| RUTW240520P01980000 | 2024-05-15 2:19PM EDT | 2024-05-20 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 23.00% |
| RUTW240521P01980000 | 2024-05-13 9:48AM EDT | 2024-05-21 | 0.08 | 0.05 | 0.20 | -2.52 | -96.92% | 2 | 2 | 21.34% |
| RUTW240522P01980000 | 2024-05-14 11:27AM EDT | 2024-05-22 | 2.40 | 0.10 | 0.25 | 0.00 | - | 5 | 10 | 20.07% |
| RUTW240523P01980000 | 2024-05-13 12:54PM EDT | 2024-05-23 | 4.43 | 0.20 | 0.35 | 0.00 | - | 1 | 17 | 19.48% |
| RUTW240524P01980000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.22 | 0.30 | 0.45 | -0.25 | -53.19% | 9 | 84 | 18.92% |
| RUTW240528P01980000 | 2024-05-15 2:30PM EDT | 2024-05-28 | 0.82 | 0.60 | 0.80 | -0.33 | -28.70% | 1 | 11 | 16.99% |
| RUTW240531P01980000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 1.30 | 1.05 | 1.30 | -0.25 | -16.13% | 25 | 92 | 16.62% |
| RUTW240603P01980000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 2.40 | 1.30 | 1.60 | 0.00 | - | 2 | 5 | 15.82% |
| RUTW240607P01980000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 3.35 | 3.10 | 3.50 | -0.32 | -8.72% | 2 | 56 | 17.13% |
| RUTW240614P01980000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 7.20 | 6.70 | 7.30 | -0.32 | -4.26% | 22 | 46 | 18.39% |
| RUT240621P01980000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 9.17 | 8.80 | 9.10 | +0.72 | +8.52% | 22 | 2,560 | 17.74% |
| RUTW240628P01980000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 11.80 | 11.40 | 11.90 | +0.30 | +2.61% | 12 | 160 | 17.84% |
| RUT240719P01980000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 17.94 | 17.70 | 18.10 | -0.58 | -3.13% | 1 | 179 | 17.25% |
| RUTW240731P01980000 | 2024-05-14 10:51AM EDT | 2024-07-31 | 29.62 | 21.20 | 22.10 | 0.00 | - | 6 | 13 | 17.26% |
| RUT240920P01980000 | 2024-05-17 10:38AM EDT | 2024-09-20 | 35.70 | 34.90 | 35.80 | +0.10 | +0.28% | 3 | 317 | 16.87% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 37.60 | 38.80 | 0.00 | - | 2 | 10 | 16.95% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 59.50 | 63.90 | 0.00 | - | 1 | 3 | 17.48% |
© 2024 Yahoo. All rights reserved.