Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02050000 | 2024-05-22 2:52PM EDT | 2024-05-23 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240524C02050000 | 2024-05-22 3:32PM EDT | 2024-05-24 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240531C02050000 | 2024-05-22 2:46PM EDT | 2024-05-31 | 38.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240607C02050000 | 2024-05-22 2:52PM EDT | 2024-06-07 | 46.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW240614C02050000 | 2024-05-15 1:48PM EDT | 2024-06-14 | 79.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02050000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 60.51 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| RUTW240628C02050000 | 2024-05-22 2:46PM EDT | 2024-06-28 | 64.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT240719C02050000 | 2024-05-22 3:25PM EDT | 2024-07-19 | 79.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240731C02050000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 101.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 18.67% |
| RUT240920C02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 136.55 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2024-09-30 | 143.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241220C02050000 | 2024-05-20 10:02AM EDT | 2024-12-20 | 177.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 24.87% |
| RUT250321C02050000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 194.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 18.43% |
| RUT251219C02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 300.69 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 29.67% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02050000 | 2024-05-22 3:55PM EDT | 2024-05-23 | 1.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| RUTW240524P02050000 | 2024-05-22 4:12PM EDT | 2024-05-24 | 2.29 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| RUTW240528P02050000 | 2024-05-22 3:57PM EDT | 2024-05-28 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240529P02050000 | 2024-05-22 2:59PM EDT | 2024-05-29 | 5.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| RUTW240530P02050000 | 2024-05-22 4:02PM EDT | 2024-05-30 | 5.37 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240531P02050000 | 2024-05-22 4:10PM EDT | 2024-05-31 | 6.95 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| RUTW240603P02050000 | 2024-05-21 1:19PM EDT | 2024-06-03 | 5.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW240607P02050000 | 2024-05-22 2:52PM EDT | 2024-06-07 | 14.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240614P02050000 | 2024-05-22 3:26PM EDT | 2024-06-14 | 22.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUT240621P02050000 | 2024-05-22 4:00PM EDT | 2024-06-21 | 23.30 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| RUTW240628P02050000 | 2024-05-22 1:44PM EDT | 2024-06-28 | 24.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUT240719P02050000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| RUTW240731P02050000 | 2024-05-22 2:38PM EDT | 2024-07-31 | 43.52 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| RUTW240830P02050000 | 2024-05-21 1:38PM EDT | 2024-08-30 | 45.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240920P02050000 | 2024-05-16 11:46AM EDT | 2024-09-20 | 53.61 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.78% |
| RUTW240930P02050000 | 2024-05-20 9:43AM EDT | 2024-09-30 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| RUT241220P02050000 | 2024-05-22 2:40PM EDT | 2024-12-20 | 85.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUTW241231P02050000 | 2024-05-20 2:40PM EDT | 2024-12-31 | 78.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 104.90 | 108.50 | 0.00 | - | - | 125 | 16.50% |
| RUTW250331P02050000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 96.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUT250620P02050000 | 2024-05-15 10:15AM EDT | 2025-06-20 | 112.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RUT251219P02050000 | 2024-05-17 12:20PM EDT | 2025-12-19 | 135.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.20% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.