Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Strike:2075.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02075000 | 2024-05-16 12:07PM EDT | 2024-05-17 | 26.50 | 0.00 | 0.00 | 0.00 | - | 3 | 191 | 0.00% |
| RUTW240520C02075000 | 2024-05-15 10:39AM EDT | 2024-05-20 | 31.25 | 24.00 | 26.10 | 0.00 | - | 4 | 27 | 16.12% |
| RUTW240522C02075000 | 2024-05-15 9:37AM EDT | 2024-05-22 | 43.48 | 24.60 | 26.20 | 0.00 | - | 1 | 12 | 13.27% |
| RUTW240523C02075000 | 2024-05-13 10:14AM EDT | 2024-05-23 | 33.80 | 27.30 | 28.80 | 0.00 | - | 1 | 1 | 14.86% |
| RUTW240524C02075000 | 2024-05-16 3:37PM EDT | 2024-05-24 | 35.27 | 29.00 | 30.60 | 0.00 | - | 10 | 53 | 15.50% |
| RUTW240528C02075000 | 2024-05-15 10:21AM EDT | 2024-05-28 | 38.63 | 33.70 | 35.00 | 0.00 | - | 16 | 21 | 15.78% |
| RUTW240607C02075000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 44.40 | 44.40 | 45.70 | -7.07 | -13.74% | 5 | 12 | 17.10% |
| RUTW240614C02075000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 57.20 | 53.50 | 54.80 | 0.00 | - | 1 | 24 | 18.85% |
| RUT240621C02075000 | 2024-05-17 3:30PM EDT | 2024-06-21 | 58.33 | 58.70 | 59.50 | -5.77 | -9.00% | 13 | 2,270 | 18.74% |
| RUT240719C02075000 | 2024-05-13 9:39AM EDT | 2024-07-19 | 73.56 | 77.70 | 78.50 | 0.00 | - | 120 | 187 | 19.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02075000 | 2024-05-16 4:10PM EDT | 2024-05-17 | 0.50 | 0.00 | 0.00 | 0.00 | - | 121 | 118 | 3.13% |
| RUTW240520P02075000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 1.13 | 0.90 | 1.15 | -1.59 | -58.46% | 154 | 125 | 8.06% |
| RUTW240521P02075000 | 2024-05-17 3:18PM EDT | 2024-05-21 | 2.65 | 2.50 | 2.80 | -2.61 | -49.62% | 4 | 20 | 9.89% |
| RUTW240522P02075000 | 2024-05-16 12:14PM EDT | 2024-05-22 | 5.65 | 4.90 | 5.30 | 0.00 | - | 21 | 33 | 12.04% |
| RUTW240524P02075000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 7.40 | 6.90 | 7.20 | -0.71 | -8.75% | 69 | 19 | 12.24% |
| RUTW240607P02075000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 19.54 | 19.30 | 19.80 | +0.11 | +0.57% | 5 | 14 | 14.02% |
| RUT240621P02075000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 29.14 | 29.80 | 30.30 | 0.00 | - | 14 | 1,754 | 15.09% |
| RUT240719P02075000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 40.17 | 42.20 | 42.70 | 0.00 | - | 20 | 206 | 14.94% |
© 2024 Yahoo. All rights reserved.