Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Strike:2020.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02020000 | 2024-05-15 3:56PM EDT | 2024-05-17 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| RUTW240520C02020000 | 2024-05-10 10:43AM EDT | 2024-05-20 | 54.20 | 75.20 | 77.90 | 0.00 | - | - | 9 | 25.71% |
| RUTW240524C02020000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 92.96 | 77.70 | 80.40 | 0.00 | - | 11 | 10 | 22.53% |
| RUTW240528C02020000 | 2024-05-13 11:28AM EDT | 2024-05-28 | 82.27 | 80.00 | 82.70 | +14.22 | +20.90% | 1 | 1 | 21.03% |
| RUTW240531C02020000 | 2024-05-14 10:47AM EDT | 2024-05-31 | 78.26 | 81.20 | 83.70 | 0.00 | - | 2 | 62 | 19.74% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 86.90 | 88.90 | 0.00 | - | 57 | 147 | 19.94% |
| RUTW240614C02020000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 100.36 | 94.00 | 95.90 | 0.00 | - | 1 | 0 | 21.18% |
| RUT240621C02020000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 97.86 | 98.00 | 99.70 | -11.61 | -10.61% | 1 | 1,151 | 20.77% |
| RUTW240628C02020000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 102.78 | 102.80 | 104.50 | +2.30 | +2.29% | 10 | 72 | 20.97% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 115.80 | 117.60 | 0.00 | - | 1 | 3 | 21.42% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 122.80 | 124.90 | 0.00 | - | 7 | 7 | 21.76% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 149.40 | 151.20 | 0.00 | - | 18 | 20 | 22.56% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 228.90 | 233.40 | 0.00 | - | - | 4 | 25.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02020000 | 2024-05-16 12:54PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 729 | 12.50% |
| RUTW240520P02020000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 283 | 27 | 15.72% |
| RUTW240521P02020000 | 2024-05-15 10:21AM EDT | 2024-05-21 | 1.22 | 0.15 | 0.25 | 0.00 | - | 1 | 3 | 15.13% |
| RUTW240522P02020000 | 2024-05-15 3:53PM EDT | 2024-05-22 | 1.03 | 0.25 | 0.40 | 0.00 | - | 14 | 25 | 14.87% |
| RUTW240524P02020000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.74 | 0.60 | 0.85 | -0.69 | -48.25% | 76 | 58 | 14.75% |
| RUTW240528P02020000 | 2024-05-16 2:23PM EDT | 2024-05-28 | 2.10 | 1.40 | 1.65 | 0.00 | - | 6 | 2 | 13.87% |
| RUTW240531P02020000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 3.00 | 3.00 | 3.30 | -0.60 | -16.67% | 36 | 205 | 14.83% |
| RUTW240603P02020000 | 2024-05-17 2:57PM EDT | 2024-06-03 | 3.79 | 3.50 | 4.00 | -10.27 | -73.04% | 4 | 4 | 14.32% |
| RUTW240607P02020000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 6.77 | 6.80 | 7.20 | -1.10 | -13.98% | 5 | 61 | 15.70% |
| RUTW240614P02020000 | 2024-05-16 3:57PM EDT | 2024-06-14 | 12.80 | 12.60 | 13.20 | 0.00 | - | 30 | 54 | 17.39% |
| RUT240621P02020000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 15.25 | 14.80 | 15.20 | +0.19 | +1.26% | 45 | 2,640 | 16.62% |
| RUTW240628P02020000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 19.26 | 18.40 | 18.90 | +0.46 | +2.45% | 37 | 126 | 16.85% |
| RUT240719P02020000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 26.17 | 25.90 | 26.40 | +0.45 | +1.75% | 5 | 553 | 16.40% |
| RUTW240731P02020000 | 2024-05-14 10:18AM EDT | 2024-07-31 | 40.59 | 29.80 | 30.90 | 0.00 | - | 1 | 18 | 16.42% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 39.10 | 40.40 | 0.00 | - | 1 | 5 | 16.29% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 46.63 | 45.20 | 46.10 | -10.05 | -17.73% | 5 | 125 | 16.16% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 48.00 | 49.30 | 0.00 | - | 3 | 4 | 16.24% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 71.80 | 74.60 | 0.00 | - | 1 | 1 | 16.67% |
© 2024 Yahoo. All rights reserved.