Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02350000 | 2024-05-14 2:41PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 237 | 50.00% |
| RUTW240524C02350000 | 2024-05-14 2:13PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 28.66% |
| RUTW240531C02350000 | 2024-05-17 3:19PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.30 | -0.01 | -6.25% | 1 | 49 | 23.66% |
| RUTW240603C02350000 | 2024-05-13 11:51AM EDT | 2024-06-03 | 0.38 | 0.05 | 0.30 | 0.00 | - | 2 | 2 | 21.60% |
| RUTW240607C02350000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 1.15 | 0.30 | 0.50 | 0.00 | - | - | 15 | 20.85% |
| RUTW240614C02350000 | 2024-05-17 3:51PM EDT | 2024-06-14 | 0.92 | 0.80 | 1.15 | -0.10 | -9.80% | 1 | 22 | 20.52% |
| RUT240621C02350000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.40 | -0.07 | -4.76% | 123 | 4,270 | 19.02% |
| RUTW240628C02350000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 2.08 | 1.95 | 2.30 | -0.94 | -31.13% | 26 | 67 | 18.99% |
| RUT240719C02350000 | 2024-05-16 3:46PM EDT | 2024-07-19 | 4.96 | 4.40 | 4.80 | 0.00 | - | 106 | 287 | 18.09% |
| RUTW240731C02350000 | 2024-05-14 9:33AM EDT | 2024-07-31 | 8.50 | 6.10 | 7.00 | 0.00 | - | 2 | 3 | 18.15% |
| RUTW240830C02350000 | 2024-04-25 2:56PM EDT | 2024-08-30 | 7.82 | 12.60 | 13.70 | 0.00 | - | 1 | 2 | 18.47% |
| RUT240920C02350000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 20.67 | 18.00 | 18.80 | 0.00 | - | 100 | 1,149 | 18.65% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2024-09-30 | 22.27 | 20.10 | 21.20 | 0.00 | - | 200 | 126 | 18.70% |
| RUT241220C02350000 | 2024-05-17 10:47AM EDT | 2024-12-20 | 48.69 | 46.70 | 48.20 | -0.46 | -0.94% | 4 | 753 | 20.49% |
| RUTW241231C02350000 | 2024-01-16 12:22PM EDT | 2024-12-31 | 35.40 | 71.60 | 76.60 | 0.00 | - | 1 | 1 | 25.00% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 49.02 | 73.30 | 76.00 | 0.00 | - | - | 1 | 21.43% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 71.90 | 99.90 | 104.10 | 0.00 | - | 12 | 20 | 22.35% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 149.90 | 156.60 | 0.00 | - | 110 | 286 | 23.73% |
| RUT261218C02350000 | 2024-02-20 2:05PM EDT | 2026-12-18 | 211.50 | 244.00 | 268.00 | 0.00 | - | 40 | 41 | 26.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02350000 | 2024-05-16 12:47PM EDT | 2024-05-17 | 248.57 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| RUT240621P02350000 | 2024-05-15 1:22PM EDT | 2024-06-21 | 235.13 | 244.30 | 246.80 | 0.00 | - | 1 | 5 | 0.00% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 29.14% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 241.20 | 243.70 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2024-12-31 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 23.26% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2025-06-20 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 6.94% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 18.95% |
© 2024 Yahoo. All rights reserved.