Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2140.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02140000 | 2024-05-22 4:08PM EDT | 2024-05-23 | 0.15 | 0.15 | 0.30 | -0.39 | -72.22% | 26 | 13 | 27.20% |
| RUTW240524C02140000 | 2024-05-22 2:47PM EDT | 2024-05-24 | 0.42 | 0.40 | 0.60 | -0.80 | -65.57% | 40 | 463 | 21.75% |
| RUTW240528C02140000 | 2024-05-22 3:22PM EDT | 2024-05-28 | 0.85 | 0.80 | 1.10 | -1.35 | -61.36% | 4 | 9 | 14.25% |
| RUTW240529C02140000 | 2024-05-22 2:20PM EDT | 2024-05-29 | 1.27 | 1.25 | 1.50 | -1.56 | -55.12% | 6 | 18 | 14.18% |
| RUTW240530C02140000 | 2024-05-21 11:08AM EDT | 2024-05-30 | 4.70 | 1.70 | 2.10 | 0.00 | - | 10 | 20 | 14.46% |
| RUTW240531C02140000 | 2024-05-22 3:22PM EDT | 2024-05-31 | 2.52 | 2.50 | 2.90 | -3.17 | -55.71% | 62 | 139 | 14.92% |
| RUTW240603C02140000 | 2024-05-22 2:31PM EDT | 2024-06-03 | 3.01 | 3.20 | 3.60 | -3.73 | -55.34% | 5 | 8 | 13.80% |
| RUTW240607C02140000 | 2024-05-22 4:04PM EDT | 2024-06-07 | 8.22 | 7.30 | 7.80 | -5.06 | -38.10% | 19 | 27 | 15.73% |
| RUTW240614C02140000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 27.79 | 14.30 | 15.10 | 0.00 | - | 4 | 17 | 17.60% |
| RUT240621C02140000 | 2024-05-22 2:52PM EDT | 2024-06-21 | 17.06 | 17.30 | 17.90 | -7.68 | -31.04% | 113 | 216 | 16.80% |
| RUTW240628C02140000 | 2024-05-22 9:35AM EDT | 2024-06-28 | 26.12 | 21.50 | 22.50 | -3.13 | -10.70% | 1 | 85 | 17.11% |
| RUT240719C02140000 | 2024-05-22 3:36PM EDT | 2024-07-19 | 34.62 | 33.80 | 34.60 | -7.86 | -18.50% | 2 | 497 | 17.65% |
| RUTW240731C02140000 | 2024-05-14 1:47PM EDT | 2024-07-31 | 50.96 | 40.60 | 42.10 | 0.00 | - | 7 | 7 | 18.24% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 19.26% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 78.80 | 80.00 | 0.00 | - | 1 | 21 | 22.00% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 23.09% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 19.40% |
| RUT250321C02140000 | 2024-05-13 3:50PM EDT | 2025-03-21 | 145.60 | 146.30 | 151.10 | 0.00 | - | 11 | 14 | 23.33% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02140000 | 2024-05-17 12:46PM EDT | 2024-05-24 | 46.85 | 56.00 | 59.20 | 0.00 | - | 2 | 2 | 23.68% |
| RUTW240531P02140000 | 2024-05-20 3:53PM EDT | 2024-05-31 | 41.29 | 57.20 | 60.20 | 0.00 | - | 23 | 76 | 13.30% |
| RUTW240607P02140000 | 2024-05-21 3:50PM EDT | 2024-06-07 | 49.17 | 60.70 | 63.00 | 0.00 | - | 1 | 60 | 13.06% |
| RUTW240610P02140000 | 2024-05-17 2:30PM EDT | 2024-06-10 | 56.57 | 61.30 | 63.40 | 0.00 | - | 4 | 2 | 12.33% |
| RUTW240614P02140000 | 2024-05-22 10:19AM EDT | 2024-06-14 | 62.14 | 66.50 | 68.50 | +4.78 | +8.33% | 2 | 156 | 14.69% |
| RUT240621P02140000 | 2024-05-22 10:18AM EDT | 2024-06-21 | 62.21 | 67.40 | 69.20 | +5.10 | +8.93% | 3 | 167 | 13.24% |
| RUTW240628P02140000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 59.03 | 70.60 | 72.30 | 0.00 | - | 11 | 65 | 13.39% |
| RUT240719P02140000 | 2024-05-22 2:45PM EDT | 2024-07-19 | 81.37 | 76.70 | 78.40 | +14.43 | +21.56% | 4 | 10 | 12.86% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 23.49% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2024-08-30 | 83.60 | 89.20 | 91.40 | 0.00 | - | - | 4 | 13.09% |
| RUT240920P02140000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 89.67 | 95.00 | 96.60 | 0.00 | - | 5 | 33 | 13.05% |
| RUT250321P02140000 | 2024-05-22 2:39PM EDT | 2025-03-21 | 137.76 | 131.60 | 136.00 | +10.11 | +7.92% | 2 | 20 | 13.61% |
© 2024 Yahoo. All rights reserved.