Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2005.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02005000 | 2024-05-16 4:02PM EDT | 2024-05-23 | 92.71 | 75.90 | 79.40 | 0.00 | - | - | 5 | 55.20% |
| RUTW240524C02005000 | 2024-05-16 1:33PM EDT | 2024-05-24 | 97.18 | 76.50 | 79.60 | 0.00 | - | 2 | 7 | 39.79% |
| RUTW240528C02005000 | 2024-05-17 2:22PM EDT | 2024-05-28 | 87.79 | 76.60 | 80.20 | 0.00 | - | 5 | 5 | 24.21% |
| RUTW240529C02005000 | 2024-05-22 1:36PM EDT | 2024-05-29 | 89.79 | 77.40 | 80.70 | -7.32 | -7.54% | 5 | 5 | 23.31% |
| RUTW240607C02005000 | 2024-05-10 11:37AM EDT | 2024-06-07 | 76.36 | 84.40 | 87.00 | 0.00 | - | 2 | 6 | 21.40% |
| RUT240621C02005000 | 2024-05-22 3:07PM EDT | 2024-06-21 | 95.64 | 95.30 | 97.40 | -9.96 | -9.43% | 1 | 665 | 21.37% |
| RUT240719C02005000 | 2024-05-14 10:33AM EDT | 2024-07-19 | 124.84 | 112.70 | 115.00 | 0.00 | - | 1 | 3 | 21.56% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02005000 | 2024-05-22 4:01PM EDT | 2024-05-23 | 0.12 | 0.15 | 0.30 | -0.27 | -69.23% | 7 | 1 | 35.40% |
| RUTW240524P02005000 | 2024-05-21 3:17PM EDT | 2024-05-24 | 0.27 | 0.35 | 0.55 | +0.10 | +58.82% | 2 | 91 | 27.67% |
| RUTW240529P02005000 | 2024-05-22 1:37PM EDT | 2024-05-29 | 0.54 | 0.85 | 1.10 | -1.74 | -76.32% | 42 | 16 | 16.90% |
| RUTW240530P02005000 | 2024-05-22 2:36PM EDT | 2024-05-30 | 1.71 | 1.25 | 1.55 | +0.04 | +2.40% | 5 | 7 | 17.04% |
| RUTW240603P02005000 | 2024-05-20 3:19PM EDT | 2024-06-03 | 1.75 | 2.25 | 2.55 | 0.00 | - | 83 | 85 | 15.71% |
| RUTW240607P02005000 | 2024-05-22 2:38PM EDT | 2024-06-07 | 6.54 | 5.00 | 5.50 | +2.69 | +69.87% | 1 | 73 | 17.05% |
| RUTW240614P02005000 | 2024-05-22 9:53AM EDT | 2024-06-14 | 8.10 | 10.40 | 11.00 | -1.57 | -16.24% | 1 | 59 | 18.34% |
| RUT240621P02005000 | 2024-05-21 9:57AM EDT | 2024-06-21 | 10.52 | 12.50 | 12.90 | 0.00 | - | 25 | 723 | 17.17% |
| RUT240719P02005000 | 2024-05-22 2:46PM EDT | 2024-07-19 | 25.02 | 23.20 | 23.90 | +4.79 | +23.68% | 1 | 44 | 16.56% |
| RUT240816P02005000 | 2024-05-17 3:42PM EDT | 2024-08-16 | 32.00 | 32.30 | 33.20 | 0.00 | - | 47 | 47 | 16.29% |
© 2024 Yahoo. All rights reserved.