Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2030.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524C02030000 | 2024-05-22 9:58AM EDT | 2024-05-24 | 66.18 | 52.00 | 55.20 | -10.36 | -13.54% | 5 | 35 | 31.68% |
| RUTW240528C02030000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 68.50 | 52.50 | 56.10 | 0.00 | - | 5 | 13 | 19.74% |
| RUTW240531C02030000 | 2024-05-22 1:04PM EDT | 2024-05-31 | 70.48 | 56.40 | 59.30 | -5.76 | -7.56% | 2 | 64 | 19.83% |
| RUTW240603C02030000 | 2024-05-21 3:41PM EDT | 2024-06-03 | 74.62 | 57.50 | 60.30 | 0.00 | - | 1 | 4 | 18.09% |
| RUTW240607C02030000 | 2024-05-22 3:47PM EDT | 2024-06-07 | 62.27 | 63.30 | 65.60 | +7.52 | +13.74% | 13 | 47 | 19.57% |
| RUTW240614C02030000 | 2024-05-06 11:35AM EDT | 2024-06-14 | 74.75 | 71.40 | 73.40 | 0.00 | - | 5 | 55 | 20.72% |
| RUT240621C02030000 | 2024-05-22 3:47PM EDT | 2024-06-21 | 74.60 | 75.80 | 77.60 | -18.43 | -19.81% | 10 | 740 | 20.12% |
| RUTW240628C02030000 | 2024-05-16 10:46AM EDT | 2024-06-28 | 103.73 | 80.50 | 82.50 | 0.00 | - | 3 | 115 | 20.16% |
| RUT240719C02030000 | 2024-05-22 11:16AM EDT | 2024-07-19 | 105.74 | 94.30 | 96.30 | -3.70 | -3.38% | 8 | 15 | 20.59% |
| RUTW240731C02030000 | 2024-05-22 2:55PM EDT | 2024-07-31 | 99.84 | 101.60 | 103.90 | -13.78 | -12.13% | 1 | 14 | 20.95% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 129.10 | 131.30 | 0.00 | - | 1 | 14 | 21.90% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02030000 | 2024-05-22 3:58PM EDT | 2024-05-23 | 0.38 | 0.30 | 0.50 | +0.24 | +171.43% | 5 | 33 | 27.69% |
| RUTW240524P02030000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.85 | 0.80 | 1.05 | +0.53 | +165.63% | 292 | 392 | 22.85% |
| RUTW240528P02030000 | 2024-05-21 3:33PM EDT | 2024-05-28 | 0.67 | 1.40 | 1.75 | 0.00 | - | 2 | 21 | 14.95% |
| RUTW240529P02030000 | 2024-05-22 9:56AM EDT | 2024-05-29 | 2.62 | 2.05 | 2.35 | +1.06 | +67.95% | 7 | 6 | 15.02% |
| RUTW240530P02030000 | 2024-05-22 3:13PM EDT | 2024-05-30 | 3.31 | 2.75 | 3.10 | +0.74 | +28.79% | 2 | 30 | 15.26% |
| RUTW240531P02030000 | 2024-05-22 1:04PM EDT | 2024-05-31 | 2.25 | 3.60 | 4.10 | -0.15 | -6.25% | 7 | 263 | 15.75% |
| RUTW240603P02030000 | 2024-05-22 3:22PM EDT | 2024-06-03 | 5.39 | 4.50 | 4.90 | +2.11 | +64.33% | 6 | 13 | 14.52% |
| RUTW240607P02030000 | 2024-05-22 4:04PM EDT | 2024-06-07 | 8.32 | 8.60 | 9.30 | +1.88 | +29.19% | 31 | 113 | 16.22% |
| RUTW240614P02030000 | 2024-05-22 11:36AM EDT | 2024-06-14 | 13.00 | 15.40 | 16.10 | -1.27 | -8.90% | 1 | 272 | 17.60% |
| RUT240621P02030000 | 2024-05-22 3:54PM EDT | 2024-06-21 | 18.38 | 17.60 | 18.20 | +4.16 | +29.25% | 31 | 1,116 | 16.46% |
| RUTW240628P02030000 | 2024-05-22 3:22PM EDT | 2024-06-28 | 22.86 | 21.00 | 22.10 | +5.21 | +29.52% | 14 | 201 | 16.52% |
| RUT240719P02030000 | 2024-05-22 11:16AM EDT | 2024-07-19 | 32.10 | 29.30 | 30.10 | +6.96 | +27.68% | 14 | 258 | 15.88% |
| RUTW240731P02030000 | 2024-05-22 11:56AM EDT | 2024-07-31 | 31.15 | 33.50 | 35.00 | +0.86 | +2.84% | 54 | 97 | 15.93% |
| RUT240816P02030000 | 2024-05-22 2:03PM EDT | 2024-08-16 | 39.38 | 39.10 | 40.00 | +5.58 | +16.51% | 2 | 38 | 15.70% |
| RUTW240830P02030000 | 2024-05-16 11:12AM EDT | 2024-08-30 | 41.56 | 43.00 | 44.90 | 0.00 | - | 10 | 10 | 15.77% |
| RUT240920P02030000 | 2024-05-22 3:11PM EDT | 2024-09-20 | 50.46 | 49.50 | 50.70 | -43.54 | -46.32% | 900 | 45 | 15.62% |
| RUTW240930P02030000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 50.80 | 52.40 | 54.00 | 0.00 | - | 6 | 6 | 15.71% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 73.10 | 75.70 | 0.00 | - | - | 38 | 15.53% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 21.87% |
© 2024 Yahoo. All rights reserved.