Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02070000 | 2024-05-16 3:37PM EDT | 2024-05-17 | 31.09 | 0.00 | 0.00 | 0.00 | - | 36 | 314 | 0.00% |
| RUTW240520C02070000 | 2024-05-17 3:19PM EDT | 2024-05-20 | 25.70 | 26.00 | 28.70 | -5.64 | -18.00% | 4 | 44 | 13.30% |
| RUTW240521C02070000 | 2024-05-15 12:12PM EDT | 2024-05-21 | 40.33 | 27.20 | 30.10 | 0.00 | - | 1 | 5 | 13.91% |
| RUTW240522C02070000 | 2024-05-16 9:53AM EDT | 2024-05-22 | 36.60 | 29.00 | 31.50 | 0.00 | - | 1 | 13 | 14.39% |
| RUTW240523C02070000 | 2024-05-16 9:39AM EDT | 2024-05-23 | 40.31 | 34.30 | 35.90 | 0.00 | - | 14 | 1 | 17.84% |
| RUTW240524C02070000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 33.53 | 32.90 | 34.70 | -1.80 | -5.09% | 16 | 118 | 15.57% |
| RUTW240528C02070000 | 2024-05-13 2:13PM EDT | 2024-05-28 | 31.64 | 36.90 | 38.40 | 0.00 | - | 5 | 5 | 15.48% |
| RUTW240531C02070000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 37.96 | 39.80 | 41.40 | -5.33 | -12.31% | 31 | 219 | 15.78% |
| RUTW240607C02070000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 50.70 | 47.90 | 49.40 | -1.31 | -2.52% | 20 | 15 | 17.18% |
| RUTW240614C02070000 | 2024-05-09 11:51AM EDT | 2024-06-14 | 50.20 | 57.40 | 58.80 | 0.00 | - | 22 | 24 | 19.11% |
| RUT240621C02070000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 61.63 | 62.00 | 63.20 | -4.97 | -7.46% | 6 | 1,057 | 18.88% |
| RUTW240628C02070000 | 2024-05-15 2:08PM EDT | 2024-06-28 | 77.15 | 67.20 | 68.60 | 0.00 | - | 4 | 86 | 19.21% |
| RUT240719C02070000 | 2024-05-13 2:28PM EDT | 2024-07-19 | 71.26 | 81.00 | 82.50 | 0.00 | - | 2 | 32 | 19.80% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 88.50 | 90.20 | 0.00 | - | 4 | 12 | 20.22% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 31.68% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 31.30% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 137.20 | 139.80 | 0.00 | - | - | 1 | 22.46% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 198.00 | 202.40 | 0.00 | - | 1 | 6 | 24.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02070000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 125 | 223 | 6.25% |
| RUTW240520P02070000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.48 | 0.45 | 0.70 | -1.52 | -76.00% | 531 | 83 | 8.50% |
| RUTW240521P02070000 | 2024-05-17 10:32AM EDT | 2024-05-21 | 1.93 | 1.65 | 1.95 | -2.99 | -60.77% | 2 | 17 | 10.22% |
| RUTW240522P02070000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 3.13 | 3.00 | 3.40 | -1.97 | -38.63% | 62 | 64 | 11.43% |
| RUTW240524P02070000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 5.75 | 5.40 | 5.80 | -1.51 | -20.80% | 38 | 77 | 12.48% |
| RUTW240528P02070000 | 2024-05-15 1:03PM EDT | 2024-05-28 | 8.77 | 7.50 | 7.90 | 0.00 | - | 3 | 5 | 11.88% |
| RUTW240531P02070000 | 2024-05-17 2:28PM EDT | 2024-05-31 | 12.36 | 10.90 | 11.50 | -0.12 | -0.96% | 71 | 258 | 13.07% |
| RUTW240607P02070000 | 2024-05-17 10:36AM EDT | 2024-06-07 | 17.42 | 17.40 | 18.00 | -0.38 | -2.13% | 2 | 71 | 14.25% |
| RUT240621P02070000 | 2024-05-17 10:07AM EDT | 2024-06-21 | 29.00 | 28.00 | 28.50 | +0.28 | +0.97% | 1 | 1,345 | 15.35% |
| RUTW240628P02070000 | 2024-05-17 3:45PM EDT | 2024-06-28 | 33.53 | 31.90 | 32.80 | +1.45 | +4.52% | 65 | 59 | 15.60% |
| RUT240719P02070000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 41.92 | 40.40 | 41.10 | +0.32 | +0.77% | 25 | 608 | 15.23% |
| RUTW240731P02070000 | 2024-05-15 2:33PM EDT | 2024-07-31 | 43.95 | 44.80 | 46.10 | 0.00 | - | 7 | 27 | 15.32% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 61.20 | 62.20 | 0.00 | - | 3 | 77 | 15.18% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 64.20 | 65.70 | 0.00 | - | 6 | 8 | 15.31% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 88.50 | 91.50 | 0.00 | - | 1 | 7 | 15.80% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 102.60 | 105.40 | 0.00 | - | 6 | 6 | 15.43% |
© 2024 Yahoo. All rights reserved.