Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02160000 | 2024-05-16 10:38AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 25 | 610 | 12.50% |
| RUTW240520C02160000 | 2024-05-16 3:16PM EDT | 2024-05-20 | 0.40 | 0.05 | 0.25 | 0.00 | - | 12 | 38 | 14.23% |
| RUTW240523C02160000 | 2024-05-17 2:13PM EDT | 2024-05-23 | 0.82 | 0.75 | 1.00 | -1.33 | -61.86% | 6 | 26 | 13.83% |
| RUTW240524C02160000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 1.80 | 1.30 | 1.60 | -0.84 | -31.82% | 17 | 1,250 | 14.40% |
| RUTW240528C02160000 | 2024-05-16 10:04AM EDT | 2024-05-28 | 4.70 | 2.90 | 3.20 | -1.60 | -25.40% | 7 | 43 | 14.14% |
| RUTW240531C02160000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 4.67 | 4.40 | 4.80 | -1.93 | -29.24% | 7 | 337 | 14.36% |
| RUTW240603C02160000 | 2024-05-14 10:32AM EDT | 2024-06-03 | 11.55 | 5.80 | 6.10 | 0.00 | - | 1 | 2 | 14.24% |
| RUTW240607C02160000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 9.17 | 9.40 | 9.90 | -4.92 | -34.92% | 6 | 22 | 15.54% |
| RUTW240614C02160000 | 2024-05-13 2:26PM EDT | 2024-06-14 | 16.38 | 16.60 | 17.30 | -0.01 | -0.06% | 1 | 1 | 17.48% |
| RUT240621C02160000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 19.41 | 20.00 | 20.50 | -3.53 | -15.39% | 24 | 224 | 17.11% |
| RUT240719C02160000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 44.43 | 36.30 | 37.00 | 0.00 | - | 54 | 105 | 18.03% |
| RUTW240830C02160000 | 2024-05-07 3:42PM EDT | 2024-08-30 | 59.90 | 59.50 | 60.90 | 0.00 | - | 36 | 37 | 19.55% |
| RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2024-09-20 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 19.87% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 148.50 | 152.40 | 0.00 | - | - | 5 | 23.43% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 151.10 | 155.60 | 0.00 | - | 1 | 1 | 23.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02160000 | 2024-05-15 3:25PM EDT | 2024-05-17 | 52.25 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 0.00% |
| RUTW240523P02160000 | 2024-05-17 10:29AM EDT | 2024-05-23 | 58.85 | 60.30 | 62.00 | -35.26 | -37.47% | 1 | 1 | 0.00% |
| RUTW240531P02160000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 56.09 | 63.70 | 66.00 | 0.00 | - | 11 | 76 | 10.71% |
| RUTW240603P02160000 | 2024-05-10 1:42PM EDT | 2024-06-03 | 105.89 | 64.40 | 66.70 | 0.00 | - | - | 2 | 10.68% |
| RUTW240607P02160000 | 2024-05-13 3:10PM EDT | 2024-06-07 | 98.01 | 65.20 | 67.70 | 0.00 | - | 54 | 27 | 10.66% |
| RUT240621P02160000 | 2024-05-15 3:52PM EDT | 2024-06-21 | 69.73 | 74.70 | 76.20 | 0.00 | - | 2 | 38 | 13.17% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 18.31% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2024-08-30 | 159.83 | 122.50 | 124.80 | 0.00 | - | 9 | 3 | 19.47% |
| RUT240920P02160000 | 2024-05-15 11:09AM EDT | 2024-09-20 | 100.85 | 101.90 | 103.20 | 0.00 | - | 15 | 20 | 13.23% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 111.00 | 113.80 | 0.00 | - | - | 3 | 13.47% |
| RUT250321P02160000 | 2024-05-09 1:20PM EDT | 2025-03-21 | 159.20 | 138.80 | 141.90 | 0.00 | - | 2 | 26 | 13.68% |
© 2024 Yahoo. All rights reserved.