Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2085.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02085000 | 2024-05-16 3:54PM EDT | 2024-05-17 | 16.01 | 0.00 | 0.00 | 0.00 | - | 8 | 522 | 0.00% |
| RUTW240520C02085000 | 2024-05-17 1:57PM EDT | 2024-05-20 | 14.19 | 13.20 | 14.80 | -15.34 | -51.95% | 1 | 8 | 9.59% |
| RUTW240521C02085000 | 2024-05-15 2:20PM EDT | 2024-05-21 | 14.90 | 15.80 | 17.20 | -14.05 | -48.53% | 2 | 31 | 11.29% |
| RUTW240522C02085000 | 2024-05-13 10:29AM EDT | 2024-05-22 | 25.70 | 18.10 | 19.40 | 0.00 | - | 100 | 104 | 12.50% |
| RUTW240523C02085000 | 2024-05-09 9:43AM EDT | 2024-05-23 | 21.20 | 20.70 | 22.00 | +2.34 | +12.41% | 1 | 10 | 13.92% |
| RUTW240524C02085000 | 2024-05-17 10:57AM EDT | 2024-05-24 | 26.13 | 22.50 | 23.70 | -11.56 | -30.67% | 1 | 796 | 14.44% |
| RUTW240528C02085000 | 2024-05-13 9:54AM EDT | 2024-05-28 | 29.17 | 28.00 | 29.80 | 0.00 | - | 1 | 1 | 15.91% |
| RUTW240607C02085000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 45.46 | 38.40 | 39.60 | 0.00 | - | 3 | 11 | 16.59% |
| RUTW240614C02085000 | 2024-05-17 9:51AM EDT | 2024-06-14 | 49.00 | 48.30 | 49.50 | -4.00 | -7.55% | 1 | 63 | 18.69% |
| RUT240621C02085000 | 2024-05-17 10:15AM EDT | 2024-06-21 | 52.40 | 52.80 | 53.70 | -7.98 | -13.22% | 55 | 442 | 18.38% |
| RUT240719C02085000 | 2024-05-16 10:16AM EDT | 2024-07-19 | 78.70 | 71.90 | 73.20 | 0.00 | - | 2 | 389 | 19.39% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02085000 | 2024-05-16 4:04PM EDT | 2024-05-17 | 1.56 | 0.00 | 0.00 | 0.00 | - | 146 | 542 | 3.13% |
| RUTW240520P02085000 | 2024-05-17 4:09PM EDT | 2024-05-20 | 2.74 | 2.45 | 2.80 | -2.26 | -45.20% | 51 | 25 | 7.87% |
| RUTW240524P02085000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 9.40 | 9.60 | 10.20 | -1.82 | -16.22% | 76 | 71 | 12.11% |
| RUTW240607P02085000 | 2024-05-15 3:29PM EDT | 2024-06-07 | 23.95 | 22.70 | 23.40 | +1.38 | +6.11% | 2 | 23 | 13.89% |
| RUTW240614P02085000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 32.10 | 31.10 | 31.90 | +0.10 | +0.31% | 102 | 27 | 15.75% |
| RUT240621P02085000 | 2024-05-17 3:35PM EDT | 2024-06-21 | 34.53 | 33.50 | 34.10 | +1.70 | +5.18% | 156 | 534 | 14.98% |
| RUT240719P02085000 | 2024-05-15 1:31PM EDT | 2024-07-19 | 44.55 | 46.10 | 46.80 | 0.00 | - | 6 | 79 | 14.89% |
© 2024 Yahoo. All rights reserved.