Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01990000 | 2024-05-14 9:43AM EDT | 2024-05-17 | 97.08 | 0.00 | 0.00 | 0.00 | - | 2 | 296 | 0.00% |
| RUTW240520C01990000 | 2024-05-13 12:12PM EDT | 2024-05-20 | 86.62 | 105.30 | 108.10 | 0.00 | - | 5 | 5 | 34.06% |
| RUTW240524C01990000 | 2024-05-08 1:38PM EDT | 2024-05-24 | 74.14 | 107.50 | 110.10 | 0.00 | - | 1 | 35 | 28.16% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 109.70 | 112.20 | 0.00 | - | 4 | 31 | 23.08% |
| RUTW240607C01990000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 126.60 | 113.60 | 116.00 | 0.00 | - | 14 | 175 | 22.26% |
| RUT240621C01990000 | 2024-05-15 9:53AM EDT | 2024-06-21 | 129.63 | 122.90 | 125.00 | 0.00 | - | 1 | 748 | 22.38% |
| RUTW240628C01990000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 106.28 | 126.80 | 128.90 | 0.00 | - | 10 | 184 | 22.27% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 171.10 | 173.30 | 0.00 | - | 1 | 5 | 23.44% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 17.97% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 254.50 | 258.00 | 0.00 | - | - | 3 | 26.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P01990000 | 2024-05-16 2:04PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 1,157 | 25.00% |
| RUTW240520P01990000 | 2024-05-16 2:29PM EDT | 2024-05-20 | 0.21 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 21.19% |
| RUTW240521P01990000 | 2024-05-15 10:21AM EDT | 2024-05-21 | 0.13 | 0.05 | 0.25 | -0.37 | -74.00% | 1 | 23 | 20.29% |
| RUTW240523P01990000 | 2024-05-13 12:22PM EDT | 2024-05-23 | 5.45 | 0.20 | 0.40 | 0.00 | - | 1 | 2 | 18.36% |
| RUTW240524P01990000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.28 | 0.30 | 0.50 | -0.70 | -71.43% | 9 | 234 | 17.79% |
| RUTW240528P01990000 | 2024-05-15 12:41PM EDT | 2024-05-28 | 1.00 | 0.75 | 1.00 | -0.26 | -20.63% | 1 | 13 | 16.38% |
| RUTW240531P01990000 | 2024-05-17 11:04AM EDT | 2024-05-31 | 1.57 | 1.40 | 1.70 | -0.30 | -16.04% | 3 | 179 | 16.31% |
| RUTW240607P01990000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 3.85 | 3.70 | 4.20 | -0.15 | -3.75% | 1 | 164 | 16.78% |
| RUTW240614P01990000 | 2024-05-17 2:11PM EDT | 2024-06-14 | 8.44 | 8.00 | 8.60 | +0.14 | +1.69% | 7 | 22 | 18.22% |
| RUT240621P01990000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 10.30 | 10.00 | 10.40 | +0.20 | +1.98% | 71 | 1,023 | 17.48% |
| RUTW240628P01990000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 12.94 | 12.90 | 13.40 | -0.21 | -1.60% | 22 | 205 | 17.60% |
| RUT240719P01990000 | 2024-05-17 11:12AM EDT | 2024-07-19 | 19.66 | 19.70 | 20.10 | +0.25 | +1.29% | 1 | 191 | 17.11% |
| RUTW240731P01990000 | 2024-05-14 9:44AM EDT | 2024-07-31 | 31.92 | 23.10 | 24.20 | 0.00 | - | 1 | 9 | 17.10% |
| RUT240920P01990000 | 2024-05-16 2:19PM EDT | 2024-09-20 | 38.03 | 37.40 | 38.30 | 0.00 | - | 8 | 53 | 16.73% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 16.66% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 23.50% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 77.10 | 79.80 | 0.00 | - | 5 | 15 | 16.79% |
© 2024 Yahoo. All rights reserved.