Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02150000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 1,101 | 12.50% |
| RUTW240520C02150000 | 2024-05-17 4:03PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.30 | -0.45 | -75.00% | 45 | 61 | 12.75% |
| RUTW240521C02150000 | 2024-05-17 2:48PM EDT | 2024-05-21 | 0.40 | 0.30 | 0.50 | -0.99 | -71.22% | 20 | 20 | 12.48% |
| RUTW240522C02150000 | 2024-05-17 1:10PM EDT | 2024-05-22 | 0.75 | 0.60 | 0.85 | -3.74 | -83.30% | 33 | 44 | 12.67% |
| RUTW240524C02150000 | 2024-05-17 2:30PM EDT | 2024-05-24 | 1.85 | 2.00 | 2.35 | -2.32 | -55.64% | 48 | 611 | 14.08% |
| RUTW240531C02150000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 6.12 | 5.80 | 6.30 | -2.36 | -27.83% | 100 | 222 | 14.23% |
| RUTW240607C02150000 | 2024-05-17 2:26PM EDT | 2024-06-07 | 11.03 | 11.50 | 12.10 | -2.97 | -21.21% | 20 | 73 | 15.50% |
| RUTW240614C02150000 | 2024-05-17 1:35PM EDT | 2024-06-14 | 19.23 | 19.50 | 20.20 | -2.48 | -11.42% | 4 | 19 | 17.54% |
| RUT240621C02150000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 22.89 | 23.10 | 23.60 | -1.15 | -4.78% | 51 | 4,917 | 17.18% |
| RUTW240628C02150000 | 2024-05-17 12:36PM EDT | 2024-06-28 | 27.00 | 27.70 | 28.70 | -3.53 | -11.56% | 57 | 135 | 17.66% |
| RUT240719C02150000 | 2024-05-17 4:12PM EDT | 2024-07-19 | 39.04 | 40.10 | 40.80 | -5.76 | -12.86% | 104 | 51 | 18.14% |
| RUTW240731C02150000 | 2024-05-16 12:15PM EDT | 2024-07-31 | 52.35 | 46.90 | 48.20 | 0.00 | - | 4 | 164 | 18.66% |
| RUTW240830C02150000 | 2024-05-13 1:41PM EDT | 2024-08-30 | 57.00 | 63.70 | 65.30 | 0.00 | - | 1 | 4 | 19.69% |
| RUT240920C02150000 | 2024-05-16 4:07PM EDT | 2024-09-20 | 75.00 | 74.10 | 75.30 | 0.00 | - | 35 | 591 | 20.05% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2024-09-30 | 80.80 | 78.00 | 79.60 | 0.00 | - | 3 | 43 | 20.15% |
| RUT241220C02150000 | 2024-05-07 9:47AM EDT | 2024-12-20 | 116.16 | 119.60 | 121.30 | 0.00 | - | 1 | 2,395 | 22.46% |
| RUTW241231C02150000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 128.99 | 122.60 | 126.30 | 0.00 | - | 1 | 20 | 22.67% |
| RUT250321C02150000 | 2024-04-04 2:55PM EDT | 2025-03-21 | 162.00 | 132.40 | 135.80 | 0.00 | - | 6 | 6 | 20.75% |
| RUT250620C02150000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 185.10 | 185.70 | 190.10 | +13.90 | +8.12% | 6 | 251 | 24.44% |
| RUT251219C02150000 | 2024-05-01 3:15PM EDT | 2025-12-19 | 202.50 | 240.90 | 247.80 | 0.00 | - | 200 | 872 | 25.73% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 324.00 | 348.00 | 0.00 | - | 5 | 6 | 27.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02150000 | 2024-05-16 3:41PM EDT | 2024-05-17 | 50.22 | 0.00 | 0.00 | 0.00 | - | 62 | 63 | 0.00% |
| RUTW240520P02150000 | 2024-05-15 3:53PM EDT | 2024-05-20 | 43.16 | 52.10 | 54.90 | 0.00 | - | 1 | 15 | 14.53% |
| RUTW240521P02150000 | 2024-05-17 11:26AM EDT | 2024-05-21 | 54.43 | 52.00 | 55.00 | -38.75 | -41.59% | 11 | 1 | 13.40% |
| RUTW240523P02150000 | 2024-05-10 1:10PM EDT | 2024-05-23 | 95.76 | 51.70 | 54.60 | 0.00 | - | - | 1 | 9.74% |
| RUTW240524P02150000 | 2024-05-17 12:43PM EDT | 2024-05-24 | 54.66 | 52.40 | 54.90 | +3.87 | +7.62% | 1 | 11 | 10.28% |
| RUTW240531P02150000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 50.59 | 55.30 | 57.50 | 0.00 | - | 1 | 55 | 11.29% |
| RUTW240607P02150000 | 2024-05-16 10:38AM EDT | 2024-06-07 | 57.06 | 58.40 | 60.10 | 0.00 | - | 1 | 9 | 11.41% |
| RUT240621P02150000 | 2024-05-16 3:35PM EDT | 2024-06-21 | 66.21 | 67.90 | 69.20 | 0.00 | - | 20 | 1,401 | 13.42% |
| RUTW240628P02150000 | 2024-05-16 3:10PM EDT | 2024-06-28 | 69.80 | 71.30 | 72.80 | 0.00 | - | 89 | 164 | 13.74% |
| RUT240719P02150000 | 2024-05-17 2:53PM EDT | 2024-07-19 | 80.04 | 78.00 | 79.30 | -0.14 | -0.17% | 20 | 80 | 13.34% |
| RUTW240731P02150000 | 2024-04-02 11:15AM EDT | 2024-07-31 | 122.15 | 144.40 | 146.90 | 0.00 | - | 3 | 3 | 30.51% |
| RUT240920P02150000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 95.70 | 96.70 | 97.80 | 0.00 | - | 15 | 505 | 13.47% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2024-09-30 | 191.28 | 99.30 | 101.20 | 0.00 | - | 6 | 22 | 13.65% |
| RUT241220P02150000 | 2024-05-16 1:50PM EDT | 2024-12-20 | 121.90 | 121.00 | 122.70 | 0.00 | - | 35 | 588 | 14.24% |
| RUTW241231P02150000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 198.30 | 121.50 | 124.90 | 0.00 | - | 10 | 10 | 14.23% |
| RUT250321P02150000 | 2024-05-14 11:25AM EDT | 2025-03-21 | 144.61 | 134.60 | 137.40 | 0.00 | - | 2 | 61 | 13.90% |
| RUT250620P02150000 | 2024-05-17 12:17PM EDT | 2025-06-20 | 148.20 | 147.50 | 151.60 | -11.60 | -7.26% | 6 | 30 | 13.85% |
| RUT251219P02150000 | 2024-04-23 3:31PM EDT | 2025-12-19 | 214.00 | 169.50 | 175.70 | 0.00 | - | 1 | 3,475 | 13.78% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 13.52% |
© 2024 Yahoo. All rights reserved.