Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01910000 | 2024-05-09 11:02AM EDT | 2024-05-24 | 162.60 | 171.10 | 174.30 | 0.00 | - | 2 | 30 | 61.11% |
| RUTW240531C01910000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 161.54 | 172.50 | 175.50 | 0.00 | - | 3 | 10 | 37.59% |
| RUTW240603C01910000 | 2024-05-14 3:35PM EDT | 2024-06-03 | 180.08 | 172.80 | 175.70 | 0.00 | - | - | 31 | 32.94% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 174.80 | 177.50 | 0.00 | - | 9 | 8 | 31.31% |
| RUTW240614C01910000 | 2024-05-09 11:02AM EDT | 2024-06-14 | 171.86 | 177.60 | 180.20 | 0.00 | - | 2 | 2 | 29.04% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 180.50 | 183.10 | 0.00 | - | 26 | 63 | 27.83% |
| RUTW240628C01910000 | 2024-05-13 12:41PM EDT | 2024-06-28 | 179.14 | 183.10 | 185.80 | 0.00 | - | 2 | 66 | 26.90% |
| RUT240719C01910000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 177.70 | 193.00 | 195.60 | 0.00 | - | 1 | 1 | 26.16% |
| RUTW240731C01910000 | 2024-05-09 2:37PM EDT | 2024-07-31 | 193.73 | 198.30 | 201.10 | 0.00 | - | 1 | 13 | 25.97% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 36.91% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 28.28% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P01910000 | 2024-05-16 9:38AM EDT | 2024-05-24 | 0.27 | 0.05 | 0.20 | 0.00 | - | 2 | 166 | 48.63% |
| RUTW240529P01910000 | 2024-05-16 3:01PM EDT | 2024-05-29 | 0.38 | 0.15 | 0.35 | 0.00 | - | - | 45 | 27.93% |
| RUTW240531P01910000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 0.35 | 0.30 | 0.50 | 0.00 | - | 2 | 985 | 25.89% |
| RUTW240603P01910000 | 2024-05-14 10:19AM EDT | 2024-06-03 | 2.15 | 0.40 | 0.60 | 0.00 | - | 1 | 3 | 23.04% |
| RUTW240607P01910000 | 2024-05-22 9:30AM EDT | 2024-06-07 | 0.77 | 0.90 | 1.15 | -0.43 | -35.83% | 4 | 640 | 22.17% |
| RUTW240614P01910000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 2.72 | 2.50 | 2.80 | +0.55 | +25.35% | 672 | 378 | 21.97% |
| RUT240621P01910000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 3.66 | 3.50 | 3.80 | +0.73 | +24.91% | 343 | 5,517 | 20.60% |
| RUTW240628P01910000 | 2024-05-22 2:38PM EDT | 2024-06-28 | 6.01 | 5.10 | 5.50 | +1.76 | +41.41% | 30 | 456 | 20.32% |
| RUT240719P01910000 | 2024-05-21 12:00PM EDT | 2024-07-19 | 8.90 | 9.60 | 10.10 | +0.35 | +4.09% | 1 | 24 | 19.28% |
| RUTW240731P01910000 | 2024-05-22 2:02PM EDT | 2024-07-31 | 12.00 | 12.10 | 13.20 | -0.15 | -1.23% | 1 | 504 | 19.14% |
| RUT240816P01910000 | 2024-05-17 12:07PM EDT | 2024-08-16 | 14.27 | 15.80 | 16.40 | -1.33 | -8.53% | 5 | 19 | 18.62% |
| RUT240920P01910000 | 2024-05-10 9:49AM EDT | 2024-09-20 | 28.70 | 23.20 | 24.00 | 0.00 | - | 10 | 142 | 18.16% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 24.55 | 25.20 | 26.40 | 0.00 | - | 10 | 13 | 18.15% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 2024-10-31 | 30.11 | 31.20 | 33.50 | 0.00 | - | - | 1 | 18.10% |
© 2024 Yahoo. All rights reserved.