Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02070000 | 2024-05-22 12:20PM EDT | 2024-05-23 | 27.32 | 15.60 | 17.50 | -3.62 | -11.70% | 3 | 16 | 24.54% |
| RUTW240524C02070000 | 2024-05-22 3:57PM EDT | 2024-05-24 | 18.52 | 18.40 | 20.10 | -14.58 | -44.05% | 8 | 122 | 21.92% |
| RUTW240528C02070000 | 2024-05-21 9:30AM EDT | 2024-05-28 | 31.25 | 20.50 | 22.10 | 0.00 | - | 14 | 17 | 14.64% |
| RUTW240531C02070000 | 2024-05-22 3:41PM EDT | 2024-05-31 | 26.80 | 26.20 | 27.70 | -12.70 | -32.15% | 10 | 238 | 16.41% |
| RUTW240607C02070000 | 2024-05-22 2:52PM EDT | 2024-06-07 | 33.21 | 34.50 | 36.40 | -17.49 | -34.50% | 6 | 15 | 17.41% |
| RUTW240614C02070000 | 2024-05-22 3:16PM EDT | 2024-06-14 | 43.40 | 44.40 | 45.90 | -6.80 | -13.55% | 5 | 24 | 19.13% |
| RUT240621C02070000 | 2024-05-22 3:02PM EDT | 2024-06-21 | 48.00 | 48.60 | 49.90 | -12.00 | -20.00% | 15 | 1,030 | 18.44% |
| RUTW240628C02070000 | 2024-05-22 2:46PM EDT | 2024-06-28 | 52.41 | 53.50 | 55.50 | -13.51 | -20.49% | 7 | 86 | 18.74% |
| RUT240719C02070000 | 2024-05-22 2:32PM EDT | 2024-07-19 | 65.30 | 68.00 | 69.50 | -5.96 | -8.36% | 23 | 32 | 19.23% |
| RUTW240731C02070000 | 2024-05-15 1:35PM EDT | 2024-07-31 | 97.61 | 75.30 | 77.60 | 0.00 | - | 4 | 12 | 19.74% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 34.10% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 33.58% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2024-10-31 | 135.80 | 124.30 | 127.00 | 0.00 | - | - | 1 | 21.95% |
| RUT250321C02070000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 195.96 | 184.80 | 189.90 | 0.00 | - | 1 | 6 | 24.42% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523P02070000 | 2024-05-22 3:51PM EDT | 2024-05-23 | 4.37 | 3.60 | 4.30 | +3.15 | +258.20% | 55 | 30 | 20.68% |
| RUTW240524P02070000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 6.68 | 6.10 | 6.70 | +3.63 | +119.02% | 123 | 109 | 18.97% |
| RUTW240528P02070000 | 2024-05-22 4:01PM EDT | 2024-05-28 | 7.93 | 8.00 | 8.90 | +4.21 | +113.17% | 8 | 35 | 13.17% |
| RUTW240529P02070000 | 2024-05-22 4:01PM EDT | 2024-05-29 | 9.46 | 9.50 | 10.10 | +3.68 | +63.67% | 2 | 3 | 13.29% |
| RUTW240531P02070000 | 2024-05-22 1:33PM EDT | 2024-05-31 | 8.12 | 12.30 | 13.30 | +0.51 | +6.70% | 15 | 285 | 14.28% |
| RUTW240603P02070000 | 2024-05-22 3:10PM EDT | 2024-06-03 | 14.60 | 13.70 | 14.60 | +4.53 | +44.99% | 4 | 19 | 13.26% |
| RUTW240607P02070000 | 2024-05-22 3:54PM EDT | 2024-06-07 | 21.16 | 19.50 | 20.40 | +7.26 | +52.23% | 1 | 71 | 14.90% |
| RUTW240614P02070000 | 2024-05-22 3:15PM EDT | 2024-06-14 | 29.68 | 27.70 | 28.80 | +7.03 | +31.04% | 2 | 240 | 16.52% |
| RUT240621P02070000 | 2024-05-22 3:40PM EDT | 2024-06-21 | 30.40 | 29.90 | 30.60 | +5.89 | +24.03% | 40 | 1,341 | 15.23% |
| RUTW240628P02070000 | 2024-05-22 2:03PM EDT | 2024-06-28 | 33.81 | 33.80 | 34.80 | +6.02 | +21.66% | 21 | 110 | 15.32% |
| RUT240719P02070000 | 2024-05-22 4:13PM EDT | 2024-07-19 | 42.65 | 42.30 | 43.30 | +5.43 | +14.59% | 52 | 616 | 14.83% |
| RUTW240731P02070000 | 2024-05-22 11:56AM EDT | 2024-07-31 | 42.62 | 46.70 | 48.30 | +0.13 | +0.31% | 120 | 188 | 14.88% |
| RUT240920P02070000 | 2024-05-21 3:36PM EDT | 2024-09-20 | 58.12 | 63.30 | 64.50 | 0.00 | - | 20 | 86 | 14.73% |
| RUTW240930P02070000 | 2024-05-16 3:34PM EDT | 2024-09-30 | 63.50 | 66.40 | 68.00 | 0.00 | - | 6 | 8 | 14.87% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 90.50 | 93.70 | 0.00 | - | 1 | 7 | 15.38% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 103.50 | 107.50 | 0.00 | - | 6 | 6 | 15.03% |
© 2024 Yahoo. All rights reserved.