Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2005.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02005000 | 2024-05-16 3:01PM EDT | 2024-05-17 | 95.95 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| RUTW240520C02005000 | 2024-05-16 1:54PM EDT | 2024-05-20 | 94.50 | 90.40 | 93.10 | 0.00 | - | 10 | 12 | 30.21% |
| RUTW240524C02005000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 97.18 | 92.60 | 95.20 | 0.00 | - | 2 | 7 | 25.31% |
| RUTW240607C02005000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 76.36 | 100.00 | 102.30 | 0.00 | - | 2 | 6 | 21.09% |
| RUT240621C02005000 | 2024-05-14 12:29PM EDT | 2024-06-21 | 105.60 | 110.30 | 112.30 | 0.00 | - | 12 | 665 | 21.63% |
| RUT240719C02005000 | 2024-05-14 10:33AM EDT | 2024-07-19 | 124.84 | 127.10 | 129.00 | 0.00 | - | 1 | 3 | 21.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02005000 | 2024-05-16 10:21AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 357 | 12.50% |
| RUTW240520P02005000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 0.07 | 0.00 | 0.15 | -3.64 | -98.11% | 2 | 50 | 18.46% |
| RUTW240521P02005000 | 2024-05-16 1:21PM EDT | 2024-05-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 18 | 17.16% |
| RUTW240522P02005000 | 2024-05-16 12:28PM EDT | 2024-05-22 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 9 | 17.01% |
| RUTW240523P02005000 | 2024-05-13 10:07AM EDT | 2024-05-23 | 6.17 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 17.66% |
| RUTW240524P02005000 | 2024-05-16 12:33PM EDT | 2024-05-24 | 0.32 | 0.40 | 0.50 | -0.63 | -66.32% | 20 | 82 | 15.59% |
| RUTW240607P02005000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 5.65 | 5.00 | 5.40 | -6.37 | -53.00% | 1 | 20 | 16.15% |
| RUTW240614P02005000 | 2024-05-17 10:54AM EDT | 2024-06-14 | 9.67 | 10.10 | 10.70 | -15.30 | -61.27% | 2 | 57 | 17.82% |
| RUT240621P02005000 | 2024-05-17 12:11PM EDT | 2024-06-21 | 12.00 | 12.20 | 12.60 | -0.07 | -0.58% | 1 | 698 | 17.06% |
| RUT240719P02005000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 22.90 | 22.50 | 22.90 | -8.88 | -27.94% | 3 | 42 | 16.70% |
© 2024 Yahoo. All rights reserved.