Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2015.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02015000 | 2024-05-21 2:32PM EDT | 2024-05-23 | 84.72 | 65.90 | 69.40 | 0.00 | - | 1 | 6 | 49.73% |
| RUTW240524C02015000 | 2024-05-22 2:21PM EDT | 2024-05-24 | 66.65 | 66.60 | 69.80 | -27.45 | -29.17% | 5 | 6 | 36.57% |
| RUTW240528C02015000 | 2024-05-17 2:54PM EDT | 2024-05-28 | 81.20 | 66.80 | 70.40 | 0.00 | - | 5 | 5 | 22.25% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2024-06-07 | 40.87 | 75.70 | 78.20 | 0.00 | - | - | 0 | 20.60% |
| RUTW240614C02015000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 70.80 | 83.00 | 85.20 | 0.00 | - | 50 | 50 | 21.47% |
| RUT240621C02015000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 95.00 | 87.30 | 89.30 | -7.81 | -7.60% | 1 | 308 | 20.86% |
| RUT240719C02015000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 123.63 | 105.30 | 107.40 | 0.00 | - | 3 | 6 | 21.18% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02015000 | 2024-05-22 3:36PM EDT | 2024-05-23 | 0.13 | 0.20 | 0.35 | -0.04 | -23.53% | 6 | 6 | 32.18% |
| RUTW240524P02015000 | 2024-05-21 12:22PM EDT | 2024-05-24 | 0.35 | 0.45 | 0.65 | 0.00 | - | 10 | 81 | 25.39% |
| RUTW240528P02015000 | 2024-05-22 1:37PM EDT | 2024-05-28 | 1.05 | 0.80 | 1.05 | +0.55 | +110.00% | 5 | 13 | 16.15% |
| RUTW240529P02015000 | 2024-05-22 1:37PM EDT | 2024-05-29 | 0.69 | 1.20 | 1.45 | -1.05 | -60.34% | 21 | 5 | 16.07% |
| RUTW240530P02015000 | 2024-05-22 2:36PM EDT | 2024-05-30 | 2.34 | 1.70 | 2.05 | -0.48 | -17.02% | 5 | 15 | 16.36% |
| RUTW240603P02015000 | 2024-05-20 9:41AM EDT | 2024-06-03 | 3.26 | 2.95 | 3.30 | 0.00 | - | 5 | 10 | 15.22% |
| RUTW240607P02015000 | 2024-05-22 9:32AM EDT | 2024-06-07 | 5.32 | 6.20 | 6.70 | -0.28 | -5.00% | 10 | 29 | 16.62% |
| RUTW240614P02015000 | 2024-05-22 11:30AM EDT | 2024-06-14 | 10.27 | 12.20 | 12.80 | -0.43 | -4.02% | 10 | 57 | 18.03% |
| RUT240621P02015000 | 2024-05-21 11:37AM EDT | 2024-06-21 | 14.22 | 14.30 | 14.80 | +2.67 | +23.12% | 2 | 327 | 16.87% |
| RUT240719P02015000 | 2024-05-22 2:21PM EDT | 2024-07-19 | 26.00 | 25.50 | 26.20 | +3.60 | +16.07% | 45 | 377 | 16.28% |
| RUT240816P02015000 | 2024-05-17 1:45PM EDT | 2024-08-16 | 34.20 | 34.90 | 35.80 | 0.00 | - | 10 | 10 | 16.06% |
© 2024 Yahoo. All rights reserved.