Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2095.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02095000 | 2024-05-16 3:39PM EDT | 2024-05-17 | 8.22 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 0.00% |
| RUTW240520C02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 7.57 | 6.90 | 7.70 | -3.63 | -32.41% | 101 | 36 | 8.38% |
| RUTW240521C02095000 | 2024-05-17 3:21PM EDT | 2024-05-21 | 9.73 | 9.90 | 10.60 | -5.35 | -35.48% | 9 | 34 | 10.46% |
| RUTW240522C02095000 | 2024-05-17 10:23AM EDT | 2024-05-22 | 15.50 | 12.40 | 13.20 | -4.09 | -20.88% | 2 | 112 | 11.98% |
| RUTW240523C02095000 | 2024-05-09 10:03AM EDT | 2024-05-23 | 14.80 | 14.90 | 15.80 | -1.59 | -9.70% | 1 | 6 | 13.34% |
| RUTW240524C02095000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 15.30 | 16.90 | 17.60 | -11.20 | -42.26% | 105 | 14 | 13.93% |
| RUTW240528C02095000 | 2024-05-13 9:31AM EDT | 2024-05-28 | 24.35 | 21.20 | 21.90 | 0.00 | - | 1 | 1 | 14.21% |
| RUTW240603C02095000 | 2024-05-17 9:32AM EDT | 2024-06-03 | 27.30 | 25.90 | 26.80 | -3.90 | -12.50% | 1 | 20 | 14.24% |
| RUTW240607C02095000 | 2024-05-17 12:17PM EDT | 2024-06-07 | 35.01 | 32.90 | 33.80 | -4.79 | -12.04% | 20 | 3 | 16.29% |
| RUTW240614C02095000 | 2024-05-16 3:27PM EDT | 2024-06-14 | 47.50 | 42.70 | 43.70 | 0.00 | - | 1 | 3 | 18.39% |
| RUT240621C02095000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 47.50 | 47.10 | 47.90 | -3.77 | -7.35% | 22 | 986 | 18.11% |
| RUT240719C02095000 | 2024-05-17 3:13PM EDT | 2024-07-19 | 65.40 | 66.20 | 67.40 | +4.48 | +7.35% | 1 | 110 | 19.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02095000 | 2024-05-16 3:50PM EDT | 2024-05-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 87 | 106 | 0.20% |
| RUTW240520P02095000 | 2024-05-17 4:02PM EDT | 2024-05-20 | 5.71 | 5.70 | 6.20 | -4.08 | -41.68% | 57 | 22 | 7.49% |
| RUTW240522P02095000 | 2024-05-16 2:42PM EDT | 2024-05-22 | 12.80 | 13.70 | 14.30 | -0.80 | -5.88% | 5 | 60 | 13.68% |
| RUTW240524P02095000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 13.50 | 13.70 | 14.30 | -1.38 | -9.27% | 56 | 8 | 11.84% |
| RUTW240607P02095000 | 2024-05-15 2:38PM EDT | 2024-06-07 | 26.84 | 26.80 | 27.70 | 0.00 | - | 31 | 75 | 13.67% |
| RUTW240614P02095000 | 2024-05-17 12:01PM EDT | 2024-06-14 | 35.00 | 35.40 | 36.20 | -3.88 | -9.98% | 2 | 2 | 15.52% |
| RUT240621P02095000 | 2024-05-17 2:14PM EDT | 2024-06-21 | 39.88 | 37.70 | 38.30 | +3.49 | +9.59% | 26 | 915 | 14.73% |
| RUT240719P02095000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 51.34 | 50.20 | 50.90 | +2.43 | +4.97% | 30 | 153 | 14.65% |
© 2024 Yahoo. All rights reserved.