Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02080000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 19.00 | 0.00 | 0.00 | 0.00 | - | 33 | 203 | 0.00% |
| RUTW240520C02080000 | 2024-05-17 3:47PM EDT | 2024-05-20 | 15.50 | 17.00 | 19.70 | -11.70 | -43.01% | 4 | 12 | 11.38% |
| RUTW240522C02080000 | 2024-05-14 3:59PM EDT | 2024-05-22 | 31.79 | 21.50 | 23.00 | 0.00 | - | 1 | 12 | 12.86% |
| RUTW240524C02080000 | 2024-05-16 4:01PM EDT | 2024-05-24 | 28.38 | 25.80 | 27.20 | 0.00 | - | 8 | 115 | 14.82% |
| RUTW240528C02080000 | 2024-05-15 10:21AM EDT | 2024-05-28 | 35.34 | 30.40 | 31.60 | 0.00 | - | 16 | 26 | 15.15% |
| RUTW240531C02080000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 35.56 | 33.10 | 34.40 | -7.95 | -18.27% | 2 | 376 | 15.27% |
| RUTW240603C02080000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 35.32 | 34.60 | 35.90 | -8.55 | -19.49% | 12 | 3 | 14.77% |
| RUTW240607C02080000 | 2024-05-16 2:26PM EDT | 2024-06-07 | 42.05 | 41.50 | 42.70 | -3.35 | -7.38% | 1 | 60 | 16.76% |
| RUT240621C02080000 | 2024-05-17 10:38AM EDT | 2024-06-21 | 55.00 | 55.80 | 56.80 | -11.11 | -16.81% | 21 | 1,210 | 18.55% |
| RUTW240628C02080000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 61.09 | 60.80 | 62.30 | -4.97 | -7.52% | 10 | 56 | 18.91% |
| RUT240719C02080000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 76.96 | 74.90 | 76.20 | +5.91 | +8.32% | 1 | 106 | 19.51% |
| RUTW240731C02080000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 91.40 | 82.40 | 84.00 | 0.00 | - | 4 | 6 | 19.97% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 11.68% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 114.80 | 116.80 | 0.00 | - | 25 | 29 | 21.32% |
| RUTW241231C02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 154.34 | 160.60 | 164.60 | 0.00 | - | - | 1 | 23.76% |
| RUT250321C02080000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 190.41 | 192.10 | 196.40 | 0.00 | - | 1 | 6 | 24.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02080000 | 2024-05-16 4:06PM EDT | 2024-05-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 154 | 132 | 3.13% |
| RUTW240520P02080000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 1.58 | 1.45 | 1.75 | -2.38 | -60.10% | 132 | 11 | 7.98% |
| RUTW240521P02080000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 3.61 | 3.40 | 3.80 | -1.69 | -31.89% | 21 | 13 | 9.95% |
| RUTW240522P02080000 | 2024-05-17 2:51PM EDT | 2024-05-22 | 6.40 | 5.20 | 5.70 | -0.80 | -11.11% | 111 | 112 | 11.19% |
| RUTW240524P02080000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 8.35 | 8.00 | 8.50 | -0.94 | -10.12% | 344 | 229 | 12.22% |
| RUTW240528P02080000 | 2024-05-13 11:09AM EDT | 2024-05-28 | 31.58 | 10.10 | 10.50 | 0.00 | - | 3 | 3 | 11.41% |
| RUTW240531P02080000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 15.36 | 13.90 | 14.60 | +0.56 | +3.78% | 9 | 161 | 12.77% |
| RUTW240607P02080000 | 2024-05-16 4:13PM EDT | 2024-06-07 | 22.62 | 20.80 | 21.50 | 0.00 | - | 1 | 73 | 14.03% |
| RUTW240614P02080000 | 2024-05-16 3:34PM EDT | 2024-06-14 | 28.52 | 30.10 | 30.80 | +0.24 | +0.85% | 2 | 110 | 16.25% |
| RUT240621P02080000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 33.43 | 31.60 | 32.20 | +2.49 | +8.05% | 19 | 1,180 | 15.13% |
| RUTW240628P02080000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 36.08 | 35.70 | 36.50 | -0.70 | -1.90% | 11 | 183 | 15.36% |
| RUT240719P02080000 | 2024-05-17 12:17PM EDT | 2024-07-19 | 44.02 | 44.10 | 44.80 | +0.77 | +1.78% | 2 | 631 | 15.00% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 48.50 | 49.80 | 0.00 | - | 4 | 50 | 15.09% |
| RUT240920P02080000 | 2024-05-13 1:39PM EDT | 2024-09-20 | 84.15 | 65.00 | 66.00 | 0.00 | - | 10 | 248 | 14.99% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2024-09-30 | 68.10 | 68.00 | 69.50 | 0.00 | - | 3 | 4 | 15.12% |
| RUTW241231P02080000 | 2024-05-07 3:55PM EDT | 2024-12-31 | 112.26 | 92.20 | 95.30 | 0.00 | - | 1 | 2 | 15.63% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 106.30 | 109.10 | 0.00 | - | 1 | 2 | 15.26% |
© 2024 Yahoo. All rights reserved.