Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1980.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C01980000 | 2024-05-10 1:14PM EDT | 2024-05-24 | 83.41 | 101.30 | 104.40 | 0.00 | - | 1 | 17 | 48.45% |
| RUTW240528C01980000 | 2024-05-20 2:37PM EDT | 2024-05-28 | 127.13 | 101.30 | 104.90 | 0.00 | - | 3 | 1 | 29.19% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 103.30 | 106.30 | 0.00 | - | 10 | 24 | 26.31% |
| RUTW240607C01980000 | 2024-05-07 2:15PM EDT | 2024-06-07 | 111.20 | 107.20 | 109.80 | 0.00 | - | 1 | 3 | 23.55% |
| RUT240621C01980000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 133.39 | 116.30 | 118.70 | 0.00 | - | 2 | 1,633 | 22.84% |
| RUTW240628C01980000 | 2024-05-07 4:03PM EDT | 2024-06-28 | 119.77 | 120.10 | 122.60 | 0.00 | - | 2 | 25 | 22.54% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 132.50 | 134.90 | 0.00 | - | - | 2 | 22.63% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 139.20 | 141.70 | 0.00 | - | 1 | 1 | 22.80% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 187.50 | 190.00 | 0.00 | - | 2 | 28 | 28.54% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P01980000 | 2024-05-22 10:22AM EDT | 2024-05-23 | 0.05 | 0.05 | 0.20 | -4.38 | -98.87% | 1 | 17 | 42.77% |
| RUTW240524P01980000 | 2024-05-22 2:43PM EDT | 2024-05-24 | 0.17 | 0.20 | 0.35 | -0.05 | -22.73% | 19 | 88 | 32.76% |
| RUTW240528P01980000 | 2024-05-22 2:31PM EDT | 2024-05-28 | 0.29 | 0.35 | 0.50 | -0.53 | -64.63% | 1 | 12 | 20.00% |
| RUTW240530P01980000 | 2024-05-20 10:29AM EDT | 2024-05-30 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 7 | 19.18% |
| RUTW240531P01980000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 1.03 | 0.95 | 1.15 | +0.32 | +45.07% | 24 | 106 | 18.95% |
| RUTW240603P01980000 | 2024-05-15 11:25AM EDT | 2024-06-03 | 2.40 | 1.20 | 1.45 | 0.00 | - | 2 | 5 | 17.20% |
| RUTW240607P01980000 | 2024-05-22 1:40PM EDT | 2024-06-07 | 3.18 | 3.00 | 3.30 | +0.73 | +29.80% | 8 | 56 | 18.04% |
| RUTW240610P01980000 | 2024-05-22 11:49AM EDT | 2024-06-10 | 2.60 | 3.40 | 3.80 | -1.10 | -29.73% | 1 | 47 | 17.19% |
| RUTW240614P01980000 | 2024-05-22 3:34PM EDT | 2024-06-14 | 7.20 | 6.90 | 7.50 | +1.54 | +27.21% | 24 | 62 | 19.15% |
| RUT240621P01980000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 9.16 | 8.80 | 9.20 | +1.59 | +21.00% | 79 | 2,539 | 17.98% |
| RUTW240628P01980000 | 2024-05-22 2:30PM EDT | 2024-06-28 | 12.50 | 11.50 | 12.20 | +2.60 | +26.26% | 20 | 164 | 17.97% |
| RUT240719P01980000 | 2024-05-22 12:12PM EDT | 2024-07-19 | 16.30 | 18.40 | 19.00 | 0.00 | - | 2 | 168 | 17.25% |
| RUTW240731P01980000 | 2024-05-20 3:09PM EDT | 2024-07-31 | 19.19 | 21.90 | 23.10 | 0.00 | - | 4 | 17 | 17.18% |
| RUT240816P01980000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 26.70 | 26.70 | 27.50 | 0.00 | - | 15 | 15 | 16.87% |
| RUT240920P01980000 | 2024-05-22 2:06PM EDT | 2024-09-20 | 35.30 | 36.20 | 37.00 | +2.00 | +6.01% | 2 | 320 | 16.62% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 38.70 | 40.00 | 0.00 | - | 2 | 10 | 16.68% |
| RUTW241231P01980000 | 2024-05-21 3:23PM EDT | 2024-12-31 | 58.80 | 61.40 | 64.50 | 0.00 | - | 1 | 4 | 17.05% |
© 2024 Yahoo. All rights reserved.