Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02200000 | 2024-05-16 3:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,510 | 25.00% |
| RUTW240520C02200000 | 2024-05-15 10:30AM EDT | 2024-05-20 | 0.17 | 0.00 | 0.10 | 0.00 | - | 67 | 39 | 18.95% |
| RUTW240521C02200000 | 2024-05-16 11:38AM EDT | 2024-05-21 | 0.11 | 0.05 | 0.20 | -0.14 | -56.00% | 1 | 4 | 18.48% |
| RUTW240522C02200000 | 2024-05-15 2:23PM EDT | 2024-05-22 | 0.65 | 0.10 | 0.30 | 0.00 | - | 6 | 8 | 17.86% |
| RUTW240523C02200000 | 2024-05-17 1:20PM EDT | 2024-05-23 | 0.31 | 0.20 | 0.40 | -1.59 | -83.68% | 19 | 3 | 17.26% |
| RUTW240524C02200000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 0.41 | 0.35 | 0.55 | -0.30 | -42.25% | 76 | 671 | 16.98% |
| RUTW240528C02200000 | 2024-05-17 10:22AM EDT | 2024-05-28 | 0.72 | 0.80 | 0.80 | -0.64 | -47.06% | 1 | 75 | 14.79% |
| RUTW240531C02200000 | 2024-05-17 1:32PM EDT | 2024-05-31 | 1.64 | 1.50 | 1.80 | -0.36 | -18.00% | 2 | 866 | 15.53% |
| RUTW240607C02200000 | 2024-05-17 10:32AM EDT | 2024-06-07 | 3.80 | 3.90 | 4.30 | -0.80 | -17.39% | 3 | 91 | 15.91% |
| RUTW240614C02200000 | 2024-05-17 2:03PM EDT | 2024-06-14 | 8.42 | 8.60 | 9.10 | -2.73 | -24.48% | 3 | 60 | 17.51% |
| RUT240621C02200000 | 2024-05-17 4:05PM EDT | 2024-06-21 | 11.20 | 11.00 | 11.40 | -0.70 | -5.88% | 3,420 | 3,498 | 17.05% |
| RUTW240628C02200000 | 2024-05-17 9:44AM EDT | 2024-06-28 | 14.37 | 14.40 | 15.00 | -1.99 | -12.16% | 30 | 1,178 | 17.37% |
| RUT240719C02200000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 23.28 | 23.80 | 24.50 | -4.52 | -16.26% | 8 | 1,089 | 17.69% |
| RUTW240731C02200000 | 2024-05-16 10:05AM EDT | 2024-07-31 | 33.68 | 29.40 | 30.70 | 0.00 | - | 17 | 342 | 18.16% |
| RUTW240830C02200000 | 2024-05-17 2:45PM EDT | 2024-08-30 | 44.00 | 44.30 | 45.70 | -6.52 | -12.91% | 25 | 295 | 19.11% |
| RUT240920C02200000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 54.70 | 53.60 | 54.60 | -3.24 | -5.59% | 142 | 5,547 | 19.41% |
| RUTW240930C02200000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 60.98 | 57.20 | 58.70 | 0.00 | - | 5 | 80 | 19.54% |
| RUTW241031C02200000 | 2024-05-16 10:03AM EDT | 2024-10-31 | 76.60 | 71.60 | 73.80 | 0.00 | - | 8 | 12 | 20.44% |
| RUT241220C02200000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 98.37 | 96.40 | 98.10 | -1.93 | -1.92% | 735 | 4,918 | 21.81% |
| RUTW241231C02200000 | 2024-05-16 9:39AM EDT | 2024-12-31 | 105.23 | 99.20 | 102.70 | 0.00 | - | 1 | 364 | 21.99% |
| RUT250321C02200000 | 2024-05-09 1:16PM EDT | 2025-03-21 | 121.70 | 129.30 | 133.00 | 0.00 | - | 3 | 138 | 22.92% |
| RUT250620C02200000 | 2024-05-17 2:22PM EDT | 2025-06-20 | 159.40 | 160.90 | 165.20 | -10.00 | -5.90% | 18 | 542 | 23.83% |
| RUT251219C02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 219.72 | 215.60 | 222.20 | +8.82 | +4.18% | 110 | 1,567 | 25.16% |
| RUT261218C02200000 | 2024-05-14 9:58AM EDT | 2026-12-18 | 309.70 | 299.00 | 323.00 | +4.60 | +1.51% | 40 | 637 | 27.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02200000 | 2024-05-16 10:00AM EDT | 2024-05-17 | 98.60 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| RUTW240522P02200000 | 2024-05-13 3:15PM EDT | 2024-05-22 | 132.75 | 100.30 | 102.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240531P02200000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 178.08 | 100.50 | 103.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 209.01 | 101.40 | 103.70 | 0.00 | - | - | 2 | 0.00% |
| RUT240621P02200000 | 2024-05-17 12:20PM EDT | 2024-06-21 | 105.07 | 105.20 | 107.10 | +3.28 | +3.22% | 3,030 | 614 | 11.15% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 140.60 | 143.30 | 0.00 | - | 1 | 363 | 27.45% |
| RUT240719P02200000 | 2024-05-17 11:48AM EDT | 2024-07-19 | 113.04 | 111.10 | 112.80 | +1.85 | +1.66% | 9 | 783 | 11.53% |
| RUTW240731P02200000 | 2024-05-08 12:32PM EDT | 2024-07-31 | 155.90 | 113.60 | 115.70 | 0.00 | - | 1 | 39 | 11.76% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 125.63 | 125.00 | 126.50 | -60.41 | -32.47% | 120 | 298 | 12.01% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 154.70 | 156.80 | 0.00 | - | 1 | 50 | 18.27% |
| RUT241220P02200000 | 2024-05-16 11:16AM EDT | 2024-12-20 | 146.78 | 146.20 | 148.00 | +1.78 | +1.23% | 535 | 1,662 | 13.01% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 146.40 | 150.00 | 0.00 | - | 2 | 4 | 13.02% |
| RUT250321P02200000 | 2024-05-17 11:48AM EDT | 2025-03-21 | 160.42 | 157.70 | 160.90 | +3.43 | +2.18% | 8 | 18 | 12.74% |
| RUT250620P02200000 | 2024-05-15 12:24PM EDT | 2025-06-20 | 167.90 | 169.60 | 173.80 | 0.00 | - | 3 | 156 | 12.76% |
| RUT251219P02200000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 193.16 | 189.80 | 196.40 | -37.55 | -16.28% | 280 | 446 | 12.80% |
© 2024 Yahoo. All rights reserved.