Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02090000 | 2024-05-16 3:56PM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 51 | 131 | 0.00% |
| RUTW240520C02090000 | 2024-05-17 3:54PM EDT | 2024-05-20 | 10.00 | 9.80 | 11.00 | -9.05 | -47.51% | 33 | 15 | 8.94% |
| RUTW240521C02090000 | 2024-05-15 11:10AM EDT | 2024-05-21 | 25.97 | 12.60 | 13.70 | 0.00 | - | 2 | 1 | 10.84% |
| RUTW240523C02090000 | 2024-05-17 10:05AM EDT | 2024-05-23 | 20.50 | 17.50 | 18.80 | -4.85 | -19.13% | 2 | 23 | 13.64% |
| RUTW240524C02090000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 20.17 | 19.40 | 20.60 | -3.83 | -15.96% | 23 | 63 | 14.23% |
| RUTW240528C02090000 | 2024-05-17 9:37AM EDT | 2024-05-28 | 21.99 | 24.10 | 24.70 | -12.97 | -37.10% | 6 | 9 | 14.35% |
| RUTW240531C02090000 | 2024-05-16 3:11PM EDT | 2024-05-31 | 33.11 | 27.00 | 28.00 | 0.00 | - | 4 | 62 | 14.79% |
| RUTW240603C02090000 | 2024-05-17 3:04PM EDT | 2024-06-03 | 28.01 | 28.60 | 29.70 | +5.27 | +23.18% | 22 | 6 | 14.42% |
| RUTW240607C02090000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 34.91 | 35.50 | 36.60 | -6.09 | -14.85% | 21 | 18 | 16.42% |
| RUTW240614C02090000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 50.30 | 45.40 | 46.60 | 0.00 | - | 4 | 31 | 18.56% |
| RUT240621C02090000 | 2024-05-16 3:46PM EDT | 2024-06-21 | 52.15 | 49.90 | 50.70 | 0.00 | - | 27 | 1,940 | 18.22% |
| RUTW240628C02090000 | 2024-05-17 2:12PM EDT | 2024-06-28 | 54.41 | 55.10 | 56.40 | -3.49 | -6.03% | 4 | 99 | 18.67% |
| RUT240719C02090000 | 2024-05-15 1:01PM EDT | 2024-07-19 | 80.95 | 69.10 | 70.20 | 0.00 | - | 5 | 90 | 19.25% |
| RUTW240731C02090000 | 2024-05-15 1:36PM EDT | 2024-07-31 | 85.80 | 76.50 | 78.00 | 0.00 | - | 4 | 4 | 19.71% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 16.78% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 105.00 | 106.50 | 0.00 | - | 15 | 321 | 21.05% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 109.00 | 110.90 | 0.00 | - | 28 | 62 | 21.12% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 16.18% |
| RUT250321C02090000 | 2024-05-14 9:30AM EDT | 2025-03-21 | 187.95 | 186.30 | 190.60 | 0.00 | - | 1 | 26 | 24.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02090000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 134 | 413 | 1.56% |
| RUTW240520P02090000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 3.77 | 3.80 | 4.30 | -2.23 | -37.17% | 42 | 13 | 7.76% |
| RUTW240521P02090000 | 2024-05-17 10:48AM EDT | 2024-05-21 | 6.54 | 6.30 | 6.90 | -2.16 | -24.83% | 26 | 5 | 9.71% |
| RUTW240524P02090000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 11.27 | 11.60 | 12.20 | -2.43 | -17.74% | 212 | 186 | 12.04% |
| RUTW240531P02090000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 19.46 | 17.80 | 18.50 | +1.48 | +8.23% | 4 | 80 | 12.55% |
| RUTW240607P02090000 | 2024-05-17 1:06PM EDT | 2024-06-07 | 26.05 | 24.80 | 25.50 | -0.16 | -0.61% | 11 | 89 | 13.79% |
| RUTW240614P02090000 | 2024-05-17 3:40PM EDT | 2024-06-14 | 33.97 | 33.20 | 34.00 | +2.11 | +6.62% | 551 | 34 | 15.64% |
| RUT240621P02090000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 36.37 | 35.60 | 36.20 | +0.42 | +1.17% | 575 | 1,962 | 14.88% |
| RUTW240628P02090000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 39.76 | 39.60 | 40.70 | +1.17 | +3.03% | 5 | 64 | 15.18% |
| RUT240719P02090000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 48.83 | 48.10 | 48.80 | +1.83 | +3.89% | 5 | 630 | 14.77% |
| RUTW240731P02090000 | 2024-05-15 1:59PM EDT | 2024-07-31 | 51.43 | 52.40 | 54.00 | 0.00 | - | 1 | 6 | 14.92% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 69.00 | 69.90 | 0.00 | - | 28 | 32 | 14.78% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 25.91% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 21.64% |
| RUT250321P02090000 | 2024-05-06 11:15AM EDT | 2025-03-21 | 134.45 | 109.80 | 112.80 | 0.00 | - | - | 2 | 15.08% |
© 2024 Yahoo. All rights reserved.