Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2020.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02020000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 79.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240524C02020000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 92.96 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUTW240528C02020000 | 2024-05-17 10:46AM EDT | 2024-05-28 | 82.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240529C02020000 | 2024-05-17 9:34AM EDT | 2024-05-29 | 78.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C02020000 | 2024-05-22 3:45PM EDT | 2024-05-31 | 65.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240607C02020000 | 2024-05-22 3:04PM EDT | 2024-06-07 | 71.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240614C02020000 | 2024-05-16 3:16PM EDT | 2024-06-14 | 100.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240621C02020000 | 2024-05-22 1:00PM EDT | 2024-06-21 | 95.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240628C02020000 | 2024-05-20 10:17AM EDT | 2024-06-28 | 107.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240719C02020000 | 2024-05-22 1:05PM EDT | 2024-07-19 | 113.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 229.10 | 233.60 | 0.00 | - | - | 4 | 27.05% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02020000 | 2024-05-22 4:12PM EDT | 2024-05-23 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| RUTW240524P02020000 | 2024-05-22 3:48PM EDT | 2024-05-24 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RUTW240528P02020000 | 2024-05-22 1:36PM EDT | 2024-05-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240529P02020000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 1.95 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| RUTW240530P02020000 | 2024-05-22 2:02PM EDT | 2024-05-30 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240531P02020000 | 2024-05-22 3:58PM EDT | 2024-05-31 | 3.15 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| RUTW240603P02020000 | 2024-05-22 2:31PM EDT | 2024-06-03 | 4.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240607P02020000 | 2024-05-22 9:32AM EDT | 2024-06-07 | 5.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240614P02020000 | 2024-05-21 4:12PM EDT | 2024-06-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240621P02020000 | 2024-05-22 3:10PM EDT | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| RUTW240628P02020000 | 2024-05-22 3:47PM EDT | 2024-06-28 | 20.13 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| RUT240719P02020000 | 2024-05-22 2:42PM EDT | 2024-07-19 | 29.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| RUTW240731P02020000 | 2024-05-22 2:29PM EDT | 2024-07-31 | 33.47 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 1.56% |
| RUT240816P02020000 | 2024-05-21 11:11AM EDT | 2024-08-16 | 32.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240830P02020000 | 2024-05-15 10:23AM EDT | 2024-08-30 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT240920P02020000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 46.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240930P02020000 | 2024-05-08 2:28PM EDT | 2024-09-30 | 68.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2024 Yahoo. All rights reserved.