Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02050000 | 2024-05-16 4:03PM EDT | 2024-05-17 | 46.65 | 0.00 | 0.00 | 0.00 | - | 22 | 386 | 0.00% |
| RUTW240520C02050000 | 2024-05-17 1:57PM EDT | 2024-05-20 | 46.39 | 45.50 | 48.30 | -11.41 | -19.74% | 1 | 28 | 18.57% |
| RUTW240521C02050000 | 2024-05-13 11:03AM EDT | 2024-05-21 | 42.88 | 45.90 | 48.90 | 0.00 | - | 1 | 2 | 17.74% |
| RUTW240522C02050000 | 2024-05-13 9:56AM EDT | 2024-05-22 | 46.60 | 46.80 | 49.50 | 0.00 | - | 2 | 7 | 17.16% |
| RUTW240523C02050000 | 2024-05-09 9:31AM EDT | 2024-05-23 | 37.44 | 48.50 | 51.40 | 0.00 | - | 3 | 3 | 18.44% |
| RUTW240524C02050000 | 2024-05-15 11:40AM EDT | 2024-05-24 | 47.90 | 49.60 | 52.00 | -17.05 | -26.25% | 13 | 32 | 17.95% |
| RUTW240531C02050000 | 2024-05-16 4:03PM EDT | 2024-05-31 | 57.12 | 55.10 | 57.10 | 0.00 | - | 3 | 114 | 17.07% |
| RUTW240607C02050000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 59.03 | 62.30 | 64.10 | 0.00 | - | 3 | 55 | 18.13% |
| RUT240621C02050000 | 2024-05-17 3:44PM EDT | 2024-06-21 | 74.80 | 75.60 | 77.10 | -0.90 | -1.19% | 43 | 15,454 | 19.64% |
| RUTW240628C02050000 | 2024-05-15 11:18AM EDT | 2024-06-28 | 91.50 | 80.60 | 82.10 | 0.00 | - | 1 | 171 | 19.84% |
| RUT240719C02050000 | 2024-05-16 10:02AM EDT | 2024-07-19 | 99.69 | 94.10 | 95.80 | 0.00 | - | 5 | 22 | 20.39% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 101.50 | 103.30 | 0.00 | - | 4 | 4 | 20.76% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 16.21% |
| RUT240920C02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 136.55 | 129.30 | 131.20 | 0.00 | - | 500 | 3,241 | 21.90% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 133.20 | 135.40 | 0.00 | - | 1 | 3 | 21.93% |
| RUT241220C02050000 | 2024-05-16 3:46PM EDT | 2024-12-20 | 175.90 | 175.50 | 177.80 | -2.20 | -1.24% | 2 | 1,224 | 24.10% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 23.30% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 210.20 | 214.60 | 0.00 | - | 1 | 50 | 25.13% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 17.34% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 296.10 | 303.60 | +21.82 | +7.82% | 50 | 147 | 26.94% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 28.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02050000 | 2024-05-16 3:43PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 22 | 1,413 | 6.25% |
| RUTW240520P02050000 | 2024-05-17 4:05PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.25 | -0.50 | -76.92% | 230 | 60 | 10.98% |
| RUTW240521P02050000 | 2024-05-17 12:41PM EDT | 2024-05-21 | 0.56 | 0.40 | 0.60 | -0.69 | -55.20% | 3 | 13 | 11.54% |
| RUTW240523P02050000 | 2024-05-17 3:37PM EDT | 2024-05-23 | 1.65 | 1.55 | 1.85 | -1.20 | -42.11% | 20 | 32 | 12.74% |
| RUTW240524P02050000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 2.50 | 2.30 | 2.60 | -1.20 | -32.43% | 316 | 291 | 13.16% |
| RUTW240531P02050000 | 2024-05-17 2:59PM EDT | 2024-05-31 | 6.98 | 6.50 | 7.00 | -0.92 | -11.65% | 79 | 277 | 13.71% |
| RUTW240603P02050000 | 2024-05-16 11:47AM EDT | 2024-06-03 | 8.40 | 7.50 | 8.10 | 0.00 | - | 2 | 4 | 13.32% |
| RUTW240607P02050000 | 2024-05-17 3:57PM EDT | 2024-06-07 | 12.39 | 12.00 | 12.60 | -0.88 | -6.63% | 7 | 47 | 14.83% |
| RUTW240614P02050000 | 2024-05-17 3:01PM EDT | 2024-06-14 | 20.22 | 19.30 | 20.00 | +0.92 | +4.77% | 3 | 66 | 16.58% |
| RUT240621P02050000 | 2024-05-17 3:54PM EDT | 2024-06-21 | 22.50 | 21.80 | 22.30 | +0.01 | +0.04% | 95 | 15,006 | 15.86% |
| RUTW240628P02050000 | 2024-05-17 11:36AM EDT | 2024-06-28 | 25.89 | 25.70 | 26.40 | -0.71 | -2.67% | 10 | 117 | 16.09% |
| RUT240719P02050000 | 2024-05-17 11:44AM EDT | 2024-07-19 | 34.47 | 33.80 | 34.50 | +0.73 | +2.16% | 2 | 395 | 15.70% |
| RUTW240731P02050000 | 2024-05-14 3:44PM EDT | 2024-07-31 | 47.27 | 38.10 | 39.30 | 0.00 | - | 3 | 24 | 15.74% |
| RUTW240830P02050000 | 2024-05-10 10:02AM EDT | 2024-08-30 | 63.33 | 47.90 | 49.40 | 0.00 | - | 7 | 72 | 15.69% |
| RUT240920P02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 53.61 | 54.30 | 55.20 | 0.00 | - | 500 | 4,087 | 15.57% |
| RUTW240930P02050000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 57.10 | 57.20 | 58.70 | -18.77 | -24.74% | 6 | 10 | 15.70% |
| RUT241220P02050000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 80.46 | 80.50 | 82.00 | +0.26 | +0.32% | 2 | 2,471 | 16.18% |
| RUTW241231P02050000 | 2024-05-16 9:48AM EDT | 2024-12-31 | 81.90 | 81.40 | 84.40 | 0.00 | - | 2 | 14 | 16.16% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 17.13% |
| RUTW250331P02050000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 96.50 | 97.30 | 100.80 | 0.00 | - | 2 | 6 | 15.85% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 112.62 | 109.50 | 113.70 | 0.00 | - | 10 | 201 | 15.66% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 132.60 | 138.60 | -13.95 | -9.34% | 50 | 331 | 15.40% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 162.00 | 178.00 | 0.00 | - | - | 1 | 15.08% |
© 2024 Yahoo. All rights reserved.