Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02010000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 91.51 | 0.00 | 0.00 | 0.00 | - | 8 | 609 | 0.00% |
| RUTW240520C02010000 | 2024-05-13 1:10PM EDT | 2024-05-20 | 62.36 | 86.80 | 92.10 | 0.00 | - | 10 | 8 | 38.40% |
| RUTW240522C02010000 | 2024-05-13 10:03AM EDT | 2024-05-22 | 78.91 | 87.80 | 90.80 | 0.00 | - | 1 | 1 | 29.14% |
| RUTW240524C02010000 | 2024-05-15 12:23PM EDT | 2024-05-24 | 100.20 | 87.70 | 90.30 | 0.00 | - | 3 | 20 | 24.45% |
| RUTW240531C02010000 | 2024-05-16 11:16AM EDT | 2024-05-31 | 97.60 | 90.60 | 93.10 | 0.00 | - | 3 | 38 | 20.84% |
| RUTW240607C02010000 | 2024-05-09 3:35PM EDT | 2024-06-07 | 85.82 | 95.50 | 97.80 | 0.00 | - | 7 | 50 | 20.71% |
| RUT240621C02010000 | 2024-05-15 2:10PM EDT | 2024-06-21 | 118.08 | 106.30 | 108.20 | 0.00 | - | 7 | 763 | 21.40% |
| RUTW240628C02010000 | 2024-05-13 10:34AM EDT | 2024-06-28 | 105.12 | 110.60 | 112.40 | 0.00 | - | 12 | 140 | 21.37% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 123.20 | 125.10 | 0.00 | - | - | 24 | 21.74% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 22.04% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 30.36% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 14.07% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 21.49% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 235.60 | 240.20 | 0.00 | - | - | 1 | 25.84% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02010000 | 2024-05-16 2:06PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 668 | 12.50% |
| RUTW240520P02010000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.15 | -0.24 | -82.76% | 8 | 15 | 17.55% |
| RUTW240521P02010000 | 2024-05-16 3:41PM EDT | 2024-05-21 | 0.27 | 0.10 | 0.30 | 0.00 | - | 2 | 46 | 17.31% |
| RUTW240524P02010000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.65 | -0.91 | -64.54% | 79 | 90 | 15.55% |
| RUTW240531P02010000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 2.36 | 2.30 | 2.60 | -0.68 | -22.37% | 38 | 396 | 15.27% |
| RUTW240607P02010000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 5.70 | 5.50 | 6.00 | -0.48 | -7.77% | 11 | 127 | 16.05% |
| RUTW240614P02010000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 11.35 | 10.90 | 11.50 | +0.43 | +3.94% | 14 | 15 | 17.69% |
| RUT240621P02010000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 13.40 | 13.10 | 13.40 | -0.10 | -0.74% | 33 | 1,408 | 16.90% |
| RUTW240628P02010000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 16.92 | 16.20 | 16.80 | +1.24 | +7.91% | 9 | 159 | 17.07% |
| RUT240719P02010000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 24.50 | 23.50 | 24.10 | +1.72 | +7.55% | 132 | 333 | 16.63% |
| RUTW240731P02010000 | 2024-05-14 3:44PM EDT | 2024-07-31 | 34.83 | 27.30 | 28.50 | 0.00 | - | 2 | 12 | 16.65% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 19.63% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 45.10 | 46.50 | 0.00 | - | 20 | 22 | 16.43% |
© 2024 Yahoo. All rights reserved.