Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02300000 | 2024-05-14 10:38AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 832 | 25.00% |
| RUTW240524C02300000 | 2024-05-17 3:01PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.20 | +0.02 | +33.33% | 3 | 41 | 25.73% |
| RUTW240531C02300000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 0.27 | 0.20 | 0.40 | -0.04 | -12.90% | 1 | 186 | 20.50% |
| RUTW240607C02300000 | 2024-05-17 9:34AM EDT | 2024-06-07 | 0.66 | 0.60 | 0.90 | -0.16 | -19.51% | 1 | 99 | 19.06% |
| RUTW240614C02300000 | 2024-05-17 12:53PM EDT | 2024-06-14 | 1.64 | 1.55 | 1.95 | -0.50 | -23.36% | 45 | 98 | 18.97% |
| RUT240621C02300000 | 2024-05-17 3:40PM EDT | 2024-06-21 | 2.33 | 2.40 | 2.65 | -0.26 | -10.04% | 38 | 1,230 | 18.08% |
| RUTW240628C02300000 | 2024-05-17 2:18PM EDT | 2024-06-28 | 3.33 | 3.60 | 4.10 | -1.14 | -25.50% | 10 | 76 | 18.18% |
| RUT240719C02300000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 8.50 | 7.70 | 8.10 | 0.00 | - | 51 | 414 | 17.67% |
| RUTW240731C02300000 | 2024-05-10 12:29PM EDT | 2024-07-31 | 8.87 | 10.40 | 11.40 | 0.00 | - | 1 | 679 | 17.90% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2024-08-30 | 11.50 | 19.50 | 20.70 | 0.00 | - | 1 | 4 | 18.51% |
| RUT240920C02300000 | 2024-05-15 1:47PM EDT | 2024-09-20 | 30.49 | 26.20 | 27.10 | 0.00 | - | 10 | 560 | 18.74% |
| RUTW240930C02300000 | 2024-05-16 2:55PM EDT | 2024-09-30 | 31.49 | 28.80 | 30.10 | 0.00 | - | 10 | 409 | 18.83% |
| RUT241220C02300000 | 2024-05-17 10:25AM EDT | 2024-12-20 | 62.64 | 60.10 | 61.60 | -2.36 | -3.63% | 3 | 1,318 | 20.81% |
| RUTW241231C02300000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 37.80 | 62.60 | 65.70 | 0.00 | - | 10 | 19 | 21.00% |
| RUT250321C02300000 | 2024-05-14 11:42AM EDT | 2025-03-21 | 89.61 | 89.30 | 92.40 | 0.00 | - | 50 | 1,625 | 21.86% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 77.38 | 117.80 | 121.90 | 0.00 | - | 10 | 732 | 22.75% |
| RUT251219C02300000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 174.08 | 170.20 | 176.80 | +2.28 | +1.33% | 375 | 2,000 | 24.18% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 252.00 | 276.00 | 0.00 | - | - | 270 | 26.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 320.15 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 195.80 | 198.20 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-04-26 10:33AM EDT | 2024-06-28 | 286.90 | 195.60 | 198.10 | 0.00 | - | 5 | 45 | 0.00% |
| RUTW240731P02300000 | 2024-05-16 10:06AM EDT | 2024-07-31 | 191.98 | 193.00 | 195.60 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 23.18% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 28.07% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 287.60 | 204.00 | 205.90 | 0.00 | - | 1 | 47 | 6.78% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 212.10 | 216.20 | 0.00 | - | 1 | 1 | 9.04% |
| RUT250620P02300000 | 2024-05-16 10:32AM EDT | 2025-06-20 | 219.90 | 220.10 | 225.30 | 0.00 | - | 4 | 5 | 9.62% |
| RUT251219P02300000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 239.82 | 236.20 | 243.10 | -46.68 | -16.29% | 490 | 1,360 | 10.23% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 14.59% |
© 2024 Yahoo. All rights reserved.