Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02120000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 662 | 831 | 6.25% |
| RUTW240520C02120000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 1.00 | 0.65 | 0.85 | -1.65 | -62.26% | 127 | 11 | 8.46% |
| RUTW240521C02120000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 2.05 | 1.90 | 2.25 | -4.30 | -67.72% | 4 | 18 | 10.22% |
| RUTW240522C02120000 | 2024-05-16 3:55PM EDT | 2024-05-22 | 4.20 | 4.70 | 4.90 | -2.20 | -34.38% | 3 | 27 | 12.77% |
| RUTW240524C02120000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 7.35 | 6.80 | 7.30 | -1.85 | -20.11% | 25 | 44 | 13.42% |
| RUTW240531C02120000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 12.51 | 13.40 | 13.90 | -5.49 | -30.50% | 24 | 198 | 14.15% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 21.20 | 21.80 | 0.00 | - | 3 | 3 | 15.75% |
| RUTW240614C02120000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 38.46 | 30.50 | 31.40 | 0.00 | - | 8 | 20 | 17.90% |
| RUT240621C02120000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 33.20 | 34.70 | 35.30 | -2.05 | -5.82% | 651 | 1,789 | 17.58% |
| RUTW240628C02120000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 38.80 | 39.80 | 40.80 | -7.69 | -16.54% | 1 | 39 | 18.03% |
| RUT240719C02120000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 51.21 | 53.30 | 54.10 | -4.30 | -7.75% | 15 | 145 | 18.61% |
| RUTW240731C02120000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 68.32 | 60.50 | 62.10 | 0.00 | - | 2 | 82 | 19.18% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 12.22% |
| RUT240920C02120000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 88.60 | 88.70 | 89.90 | 0.00 | - | 98 | 100 | 20.48% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2024-09-30 | 98.35 | 92.70 | 94.40 | 0.00 | - | 1 | 7 | 20.60% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 27.82% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02120000 | 2024-05-16 3:34PM EDT | 2024-05-17 | 19.15 | 0.00 | 0.00 | 0.00 | - | 81 | 451 | 0.00% |
| RUTW240520P02120000 | 2024-05-17 12:14PM EDT | 2024-05-20 | 22.37 | 22.70 | 25.50 | -0.87 | -3.74% | 3 | 106 | 9.36% |
| RUTW240521P02120000 | 2024-05-16 3:36PM EDT | 2024-05-21 | 24.54 | 23.90 | 26.80 | +0.42 | +1.74% | 1 | 1 | 10.64% |
| RUTW240523P02120000 | 2024-05-16 3:54PM EDT | 2024-05-23 | 26.86 | 26.70 | 28.40 | 0.00 | - | 20 | 13 | 10.95% |
| RUTW240524P02120000 | 2024-05-15 2:03PM EDT | 2024-05-24 | 28.07 | 28.10 | 29.70 | 0.00 | - | 22 | 12 | 11.59% |
| RUTW240528P02120000 | 2024-05-15 12:51PM EDT | 2024-05-28 | 28.14 | 29.10 | 30.20 | 0.00 | - | 6 | 7 | 9.87% |
| RUTW240531P02120000 | 2024-05-17 12:14PM EDT | 2024-05-31 | 33.12 | 33.50 | 34.80 | +3.48 | +11.74% | 20 | 89 | 11.97% |
| RUTW240607P02120000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 40.74 | 39.70 | 41.10 | +2.56 | +6.71% | 2 | 83 | 13.21% |
| RUTW240614P02120000 | 2024-05-17 10:51AM EDT | 2024-06-14 | 46.80 | 47.80 | 49.00 | -1.78 | -3.66% | 2 | 118 | 15.00% |
| RUT240621P02120000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 48.60 | 50.00 | 50.80 | 0.00 | - | 3 | 392 | 14.17% |
| RUTW240628P02120000 | 2024-05-15 3:39PM EDT | 2024-06-28 | 51.51 | 53.80 | 55.00 | 0.00 | - | 6 | 22 | 14.47% |
| RUT240719P02120000 | 2024-05-17 3:47PM EDT | 2024-07-19 | 63.86 | 61.80 | 62.60 | +1.37 | +2.19% | 29 | 123 | 14.07% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 66.00 | 67.50 | 0.00 | - | 2 | 5 | 14.21% |
| RUT240920P02120000 | 2024-05-14 3:14PM EDT | 2024-09-20 | 93.76 | 82.00 | 83.00 | 0.00 | - | 56 | 147 | 14.16% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2024-09-30 | 83.00 | 84.90 | 86.60 | 0.00 | - | 3 | 4 | 14.34% |
| RUT250321P02120000 | 2024-05-10 11:31AM EDT | 2025-03-21 | 141.08 | 121.80 | 124.60 | 0.00 | - | 2 | 3 | 14.50% |
© 2024 Yahoo. All rights reserved.