Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02040000 | 2024-05-16 12:45PM EDT | 2024-05-17 | 61.55 | 0.00 | 0.00 | 0.00 | - | 4 | 240 | 0.00% |
| RUTW240520C02040000 | 2024-05-17 11:24AM EDT | 2024-05-20 | 56.95 | 55.50 | 58.30 | -0.42 | -0.73% | 2 | 18 | 21.40% |
| RUTW240521C02040000 | 2024-05-16 4:05PM EDT | 2024-05-21 | 57.94 | 55.70 | 58.70 | 0.00 | - | 3 | 4 | 19.97% |
| RUTW240524C02040000 | 2024-05-16 9:49AM EDT | 2024-05-24 | 66.43 | 58.70 | 61.20 | 0.00 | - | 10 | 18 | 19.30% |
| RUTW240531C02040000 | 2024-05-09 10:23AM EDT | 2024-05-31 | 52.35 | 63.50 | 65.80 | 0.00 | - | 1 | 61 | 17.99% |
| RUTW240607C02040000 | 2024-05-09 3:19PM EDT | 2024-06-07 | 62.91 | 70.10 | 72.10 | 0.00 | - | 1 | 0 | 18.71% |
| RUTW240614C02040000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 84.51 | 78.40 | 80.20 | 0.00 | - | 1 | 7 | 20.30% |
| RUT240621C02040000 | 2024-05-16 4:08PM EDT | 2024-06-21 | 82.94 | 82.90 | 84.50 | 0.00 | - | 2 | 1,019 | 20.05% |
| RUTW240628C02040000 | 2024-05-10 10:46AM EDT | 2024-06-28 | 72.24 | 87.70 | 89.30 | 0.00 | - | 20 | 120 | 20.19% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 101.00 | 102.80 | 0.00 | - | 1 | 5 | 20.70% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 108.30 | 110.20 | 0.00 | - | 4 | 11 | 21.05% |
| RUT240920C02040000 | 2024-05-09 10:23AM EDT | 2024-09-20 | 122.20 | 135.90 | 137.70 | 0.00 | - | 2 | 297 | 22.11% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 15.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02040000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 763 | 12.50% |
| RUTW240520P02040000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.13 | 0.05 | 0.20 | -0.31 | -70.45% | 9 | 61 | 12.55% |
| RUTW240521P02040000 | 2024-05-17 3:35PM EDT | 2024-05-21 | 0.22 | 0.25 | 0.45 | -0.38 | -63.33% | 290 | 32 | 12.83% |
| RUTW240522P02040000 | 2024-05-17 12:40PM EDT | 2024-05-22 | 0.65 | 0.50 | 0.75 | -0.87 | -57.24% | 11 | 32 | 12.93% |
| RUTW240523P02040000 | 2024-05-15 12:22PM EDT | 2024-05-23 | 2.75 | 0.95 | 1.20 | 0.00 | - | 13 | 27 | 13.26% |
| RUTW240524P02040000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 1.55 | 1.45 | 1.75 | -1.07 | -40.84% | 213 | 175 | 13.61% |
| RUTW240531P02040000 | 2024-05-17 10:08AM EDT | 2024-05-31 | 5.60 | 5.00 | 5.40 | +0.15 | +2.75% | 22 | 333 | 14.02% |
| RUTW240607P02040000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 10.31 | 9.90 | 10.40 | -0.43 | -4.00% | 10 | 24 | 15.06% |
| RUTW240614P02040000 | 2024-05-15 11:15AM EDT | 2024-06-14 | 17.15 | 16.80 | 17.50 | 0.00 | - | 17 | 34 | 16.87% |
| RUT240621P02040000 | 2024-05-17 10:02AM EDT | 2024-06-21 | 19.36 | 19.20 | 19.70 | +0.01 | +0.05% | 42 | 1,263 | 16.13% |
| RUTW240628P02040000 | 2024-05-17 11:37AM EDT | 2024-06-28 | 23.43 | 22.80 | 23.60 | +1.47 | +6.69% | 8 | 100 | 16.33% |
| RUT240719P02040000 | 2024-05-17 11:08AM EDT | 2024-07-19 | 30.86 | 30.90 | 31.50 | -0.51 | -1.63% | 2 | 368 | 15.91% |
| RUTW240731P02040000 | 2024-05-14 9:49AM EDT | 2024-07-31 | 46.80 | 35.10 | 36.30 | 0.00 | - | 1 | 11 | 15.97% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 61.80 | 63.50 | 0.00 | - | 3 | 4 | 19.94% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 51.00 | 51.90 | 0.00 | - | 48 | 349 | 15.74% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 76.30 | 78.90 | 0.00 | - | - | 38 | 16.00% |
© 2024 Yahoo. All rights reserved.