Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02180000 | 2024-05-15 10:17AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 751 | 12.50% |
| RUTW240520C02180000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 0.03 | 0.00 | 0.05 | -0.37 | -92.50% | 35 | 31 | 14.55% |
| RUTW240521C02180000 | 2024-05-15 9:40AM EDT | 2024-05-21 | 0.28 | 0.10 | 0.30 | -1.04 | -78.79% | 1 | 12 | 16.39% |
| RUTW240524C02180000 | 2024-05-17 2:49PM EDT | 2024-05-24 | 0.69 | 0.60 | 0.85 | -0.76 | -52.41% | 42 | 932 | 15.47% |
| RUTW240603C02180000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 5.71 | 3.60 | 4.00 | 0.00 | - | 1 | 1 | 14.86% |
| RUTW240607C02180000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 11.05 | 6.10 | 6.50 | 0.00 | - | 3 | 28 | 15.64% |
| RUTW240614C02180000 | 2024-05-14 2:52PM EDT | 2024-06-14 | 15.27 | 12.00 | 12.60 | 0.00 | - | 2 | 1 | 17.45% |
| RUT240621C02180000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 14.41 | 14.90 | 15.40 | -2.77 | -16.12% | 8 | 197 | 17.06% |
| RUT240719C02180000 | 2024-05-15 12:50PM EDT | 2024-07-19 | 37.27 | 29.50 | 30.20 | 0.00 | - | 4 | 131 | 17.83% |
| RUTW240731C02180000 | 2024-05-15 3:32PM EDT | 2024-07-31 | 42.77 | 35.70 | 36.90 | 0.00 | - | 3 | 87 | 18.31% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2024-08-30 | 33.94 | 51.50 | 52.90 | 0.00 | - | - | 1 | 19.32% |
| RUT240920C02180000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 33.16 | 61.20 | 62.20 | 0.00 | - | 35 | 218 | 19.62% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02180000 | 2024-04-15 1:28PM EDT | 2024-05-17 | 196.71 | 72.10 | 74.30 | 0.00 | - | 11 | 22 | 0.00% |
| RUT240621P02180000 | 2024-05-13 12:38PM EDT | 2024-06-21 | 114.92 | 89.30 | 91.10 | 0.00 | - | 2 | 21 | 12.44% |
| RUT240719P02180000 | 2024-05-17 12:08PM EDT | 2024-07-19 | 97.07 | 96.90 | 98.60 | -69.71 | -41.80% | 2 | 1 | 12.41% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 100.20 | 102.20 | 0.00 | - | - | 2 | 12.59% |
| RUT240920P02180000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 217.79 | 113.10 | 114.50 | 0.00 | - | 35 | 101 | 12.68% |
| RUT250321P02180000 | 2024-05-07 2:51PM EDT | 2025-03-21 | 170.10 | 148.30 | 151.10 | 0.00 | - | - | 1 | 13.22% |
© 2024 Yahoo. All rights reserved.