Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01960000 | 2024-05-22 3:27PM EDT | 2024-05-24 | 120.07 | 121.20 | 124.30 | -26.21 | -17.92% | 10 | 10 | 55.33% |
| RUTW240531C01960000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 141.55 | 123.00 | 126.00 | 0.00 | - | 2 | 34 | 29.56% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 126.10 | 128.80 | 0.00 | - | 30 | 15 | 25.60% |
| RUTW240614C01960000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 129.27 | 130.50 | 133.00 | -4.42 | -3.31% | 10 | 3 | 24.92% |
| RUT240621C01960000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 155.43 | 134.00 | 136.40 | 0.00 | - | 1 | 623 | 24.06% |
| RUTW240628C01960000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 148.90 | 137.50 | 140.00 | +33.90 | +29.48% | 4 | 58 | 23.65% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 149.10 | 151.60 | 0.00 | - | 1 | 3 | 23.56% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 155.50 | 158.00 | 0.00 | - | 1 | 3 | 23.63% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 27.62% |
| RUT240920C01960000 | 2024-05-07 3:32PM EDT | 2024-09-20 | 182.61 | 179.80 | 182.40 | 0.00 | - | 20 | 45 | 23.95% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 183.20 | 186.00 | 0.00 | - | 1 | 1 | 23.84% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01960000 | 2024-05-17 11:32AM EDT | 2024-05-23 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 12 | 7 | 48.44% |
| RUTW240524P01960000 | 2024-05-17 12:45PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.30 | 0.00 | - | 3 | 91 | 37.55% |
| RUTW240528P01960000 | 2024-05-21 4:04PM EDT | 2024-05-28 | 0.12 | 0.20 | 0.40 | 0.00 | - | 12 | 104 | 22.60% |
| RUTW240529P01960000 | 2024-05-16 3:14PM EDT | 2024-05-29 | 0.59 | 0.30 | 0.50 | 0.00 | - | - | 3 | 21.64% |
| RUTW240531P01960000 | 2024-05-22 1:29PM EDT | 2024-05-31 | 0.55 | 0.60 | 0.85 | -0.07 | -11.29% | 9 | 157 | 20.84% |
| RUTW240607P01960000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 1.78 | 2.00 | 2.30 | +0.18 | +11.25% | 33 | 190 | 19.04% |
| RUTW240614P01960000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 4.49 | 5.10 | 5.50 | +0.35 | +8.45% | 2 | 27 | 19.81% |
| RUT240621P01960000 | 2024-05-22 2:02PM EDT | 2024-06-21 | 6.22 | 6.70 | 7.00 | +0.84 | +15.61% | 2 | 1,311 | 18.63% |
| RUTW240628P01960000 | 2024-05-22 2:21PM EDT | 2024-06-28 | 9.88 | 9.10 | 9.60 | +2.47 | +33.33% | 168 | 307 | 18.58% |
| RUT240719P01960000 | 2024-05-22 3:29PM EDT | 2024-07-19 | 15.90 | 15.20 | 15.80 | +1.00 | +6.71% | 99 | 165 | 17.81% |
| RUTW240731P01960000 | 2024-05-22 10:34AM EDT | 2024-07-31 | 16.85 | 18.50 | 19.60 | +0.79 | +4.92% | 1 | 30 | 17.71% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 22.90 | 23.70 | 0.00 | - | 15 | 15 | 17.36% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 26.20 | 27.80 | 0.00 | - | - | 1 | 17.34% |
| RUT240920P01960000 | 2024-05-20 11:57AM EDT | 2024-09-20 | 28.00 | 31.80 | 32.70 | 0.00 | - | 2 | 132 | 17.06% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.39% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 28.53% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.56% |
© 2024 Yahoo. All rights reserved.