Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2170.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02170000 | 2024-05-16 4:14PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,518 | 12.50% |
| RUTW240520C02170000 | 2024-05-17 4:04PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.20 | -0.33 | -86.84% | 41 | 39 | 15.53% |
| RUTW240521C02170000 | 2024-05-15 9:40AM EDT | 2024-05-21 | 1.91 | 0.15 | 0.35 | 0.00 | - | 10 | 27 | 15.13% |
| RUTW240524C02170000 | 2024-05-17 3:29PM EDT | 2024-05-24 | 0.85 | 0.85 | 1.10 | -0.72 | -45.86% | 18 | 1,049 | 14.77% |
| RUTW240531C02170000 | 2024-05-17 2:03PM EDT | 2024-05-31 | 3.13 | 3.30 | 3.60 | -1.22 | -28.05% | 5 | 494 | 14.47% |
| RUTW240607C02170000 | 2024-05-17 2:05PM EDT | 2024-06-07 | 7.40 | 7.50 | 8.00 | -2.03 | -21.53% | 21 | 58 | 15.55% |
| RUTW240614C02170000 | 2024-05-17 1:35PM EDT | 2024-06-14 | 14.35 | 14.10 | 14.90 | -1.95 | -11.96% | 1 | 25 | 17.51% |
| RUT240621C02170000 | 2024-05-17 4:06PM EDT | 2024-06-21 | 17.50 | 17.30 | 17.80 | -1.76 | -9.14% | 2 | 323 | 17.08% |
| RUT240719C02170000 | 2024-05-17 3:40PM EDT | 2024-07-19 | 32.62 | 32.80 | 33.50 | +1.97 | +6.43% | 11 | 135 | 17.93% |
| RUTW240731C02170000 | 2024-04-23 11:26AM EDT | 2024-07-31 | 31.52 | 39.20 | 40.40 | 0.00 | - | 216 | 173 | 18.41% |
| RUTW240830C02170000 | 2024-05-01 10:00AM EDT | 2024-08-30 | 28.70 | 55.40 | 56.80 | 0.00 | - | - | 2 | 19.43% |
| RUT240920C02170000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 72.20 | 65.30 | 66.40 | 0.00 | - | 5 | 28 | 19.76% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 27.13% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 143.60 | 147.40 | 0.00 | - | 3 | 3 | 23.30% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 146.20 | 150.60 | 0.00 | - | 1 | 1 | 23.34% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02170000 | 2024-04-15 2:33PM EDT | 2024-05-17 | 189.02 | 62.10 | 64.30 | 0.00 | - | 10 | 27 | 0.00% |
| RUTW240521P02170000 | 2024-05-17 2:28PM EDT | 2024-05-21 | 77.22 | 71.80 | 74.80 | -38.58 | -33.32% | 2 | 2 | 16.16% |
| RUTW240522P02170000 | 2024-05-16 3:55PM EDT | 2024-05-22 | 72.43 | 70.00 | 72.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240531P02170000 | 2024-03-28 12:10PM EDT | 2024-05-31 | 73.60 | 159.80 | 167.50 | 0.00 | - | 7 | 6 | 71.35% |
| RUT240621P02170000 | 2024-05-17 3:19PM EDT | 2024-06-21 | 83.50 | 81.90 | 83.40 | +1.40 | +1.71% | 3 | 17 | 12.79% |
| RUTW240731P02170000 | 2024-03-07 2:29PM EDT | 2024-07-31 | 129.50 | 134.30 | 136.80 | 0.00 | - | - | 3 | 24.51% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 107.40 | 108.70 | 0.00 | - | 15 | 52 | 12.95% |
| RUT250321P02170000 | 2024-05-09 1:28PM EDT | 2025-03-21 | 163.13 | 143.60 | 146.40 | 0.00 | - | 2 | 10 | 13.45% |
© 2024 Yahoo. All rights reserved.