Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Strike:2125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02125000 | 2024-05-16 3:40PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 208 | 364 | 6.25% |
| RUTW240520C02125000 | 2024-05-17 3:52PM EDT | 2024-05-20 | 0.56 | 0.40 | 0.50 | -1.26 | -69.23% | 102 | 35 | 8.86% |
| RUTW240521C02125000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 1.34 | 1.25 | 1.50 | -10.43 | -88.84% | 20 | 3 | 10.45% |
| RUTW240522C02125000 | 2024-05-17 12:16PM EDT | 2024-05-22 | 3.40 | 2.40 | 2.70 | -3.05 | -47.29% | 6 | 147 | 11.52% |
| RUTW240523C02125000 | 2024-05-16 9:50AM EDT | 2024-05-23 | 9.59 | 5.30 | 6.70 | 0.00 | - | 1 | 6 | 15.43% |
| RUTW240524C02125000 | 2024-05-17 3:40PM EDT | 2024-05-24 | 5.26 | 5.20 | 5.70 | -9.28 | -63.82% | 29 | 188 | 13.41% |
| RUTW240607C02125000 | 2024-05-17 11:09AM EDT | 2024-06-07 | 20.69 | 19.00 | 19.50 | -5.50 | -21.00% | 1 | 27 | 15.73% |
| RUTW240614C02125000 | 2024-05-15 12:13PM EDT | 2024-06-14 | 36.10 | 27.90 | 28.70 | 0.00 | - | 4 | 3 | 17.79% |
| RUT240621C02125000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 33.10 | 32.20 | 32.60 | -5.60 | -14.47% | 15 | 588 | 17.50% |
| RUT240719C02125000 | 2024-05-16 12:47PM EDT | 2024-07-19 | 55.71 | 50.60 | 51.20 | 0.00 | - | 46 | 143 | 18.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02125000 | 2024-05-16 3:11PM EDT | 2024-05-17 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| RUTW240520P02125000 | 2024-05-17 10:57AM EDT | 2024-05-20 | 25.97 | 28.50 | 35.00 | -2.48 | -8.72% | 3 | 50 | 17.13% |
| RUTW240521P02125000 | 2024-05-17 11:10AM EDT | 2024-05-21 | 28.67 | 29.40 | 32.10 | +0.01 | +0.03% | 2 | 11 | 10.65% |
| RUTW240524P02125000 | 2024-05-08 9:54AM EDT | 2024-05-24 | 79.22 | 32.10 | 33.70 | 0.00 | - | 1 | 42 | 10.61% |
| RUTW240607P02125000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 129.18 | 43.10 | 44.40 | 0.00 | - | - | 1 | 12.78% |
| RUT240621P02125000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 52.64 | 53.00 | 53.70 | -0.76 | -1.42% | 10 | 1,105 | 13.79% |
| RUT240719P02125000 | 2024-05-16 3:47PM EDT | 2024-07-19 | 64.95 | 64.50 | 65.20 | 0.00 | - | 63 | 108 | 13.75% |
© 2024 Yahoo. All rights reserved.