Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Strike:2045.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02045000 | 2024-05-16 2:31PM EDT | 2024-05-17 | 53.61 | 0.00 | 0.00 | 0.00 | - | 129 | 176 | 0.00% |
| RUTW240520C02045000 | 2024-05-10 10:30AM EDT | 2024-05-20 | 35.55 | 50.70 | 53.30 | 0.00 | - | - | 3 | 20.00% |
| RUTW240521C02045000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 46.16 | 50.60 | 53.40 | 0.00 | - | 1 | 2 | 18.09% |
| RUTW240524C02045000 | 2024-05-15 11:40AM EDT | 2024-05-24 | 69.29 | 54.20 | 56.50 | 0.00 | - | 1 | 80 | 18.53% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 66.20 | 68.10 | 0.00 | - | 1 | 1 | 18.44% |
| RUTW240614C02045000 | 2024-05-09 11:25AM EDT | 2024-06-14 | 65.30 | 74.70 | 76.50 | 0.00 | - | 4 | 5 | 20.12% |
| RUT240621C02045000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 79.20 | 79.20 | 80.80 | -4.48 | -5.35% | 51 | 274 | 19.86% |
| RUT240719C02045000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 99.49 | 97.60 | 99.10 | 0.00 | - | 15 | 30 | 20.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02045000 | 2024-05-16 4:10PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 520 | 12.50% |
| RUTW240520P02045000 | 2024-05-16 3:16PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.25 | -0.33 | -68.75% | 2 | 37 | 11.99% |
| RUTW240521P02045000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 0.43 | 0.30 | 0.50 | -1.31 | -75.29% | 7 | 18 | 12.11% |
| RUTW240522P02045000 | 2024-05-17 12:40PM EDT | 2024-05-22 | 0.75 | 0.70 | 0.95 | -0.92 | -55.09% | 2 | 49 | 12.62% |
| RUTW240523P02045000 | 2024-05-16 3:38PM EDT | 2024-05-23 | 2.17 | 1.55 | 1.60 | 0.00 | - | 9 | 3 | 13.24% |
| RUTW240524P02045000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 1.92 | 1.85 | 2.10 | -1.11 | -36.63% | 229 | 142 | 13.32% |
| RUTW240528P02045000 | 2024-05-16 2:23PM EDT | 2024-05-28 | 4.33 | 4.30 | 4.70 | -19.67 | -81.96% | 1 | 1 | 14.03% |
| RUTW240603P02045000 | 2024-05-15 3:56PM EDT | 2024-06-03 | 7.40 | 6.60 | 6.90 | 0.00 | - | 1 | 2 | 13.24% |
| RUTW240607P02045000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 11.20 | 10.90 | 11.50 | 0.00 | - | 10 | 10 | 14.97% |
| RUTW240614P02045000 | 2024-05-17 4:09PM EDT | 2024-06-14 | 18.40 | 18.00 | 18.70 | -0.56 | -2.95% | 4 | 43 | 16.72% |
| RUT240621P02045000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 21.42 | 20.50 | 21.00 | +1.82 | +9.29% | 41 | 416 | 16.01% |
| RUT240719P02045000 | 2024-05-16 9:59AM EDT | 2024-07-19 | 32.50 | 32.40 | 33.00 | 0.00 | - | 3 | 62 | 15.81% |
© 2024 Yahoo. All rights reserved.