Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
Callsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240523C02180000 | 2024-05-22 4:00PM EDT | 2024-05-23 | 0.03 | 0.00 | 0.15 | -3.05 | -99.03% | 30 | 1 | 38.09% |
| RUTW240524C02180000 | 2024-05-22 10:09AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 918 | 28.86% |
| RUTW240528C02180000 | 2024-05-21 3:44PM EDT | 2024-05-28 | 0.42 | 0.20 | 0.40 | 0.00 | - | 1 | 507 | 17.87% |
| RUTW240529C02180000 | 2024-05-17 11:04AM EDT | 2024-05-29 | 0.32 | 0.30 | 0.50 | -1.25 | -79.62% | 5 | 15 | 17.15% |
| RUTW240603C02180000 | 2024-05-17 2:57PM EDT | 2024-06-03 | 3.04 | 0.85 | 1.10 | 0.00 | - | 26 | 27 | 15.08% |
| RUTW240607C02180000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 3.29 | 2.60 | 2.95 | -0.96 | -22.59% | 1 | 33 | 16.28% |
| RUTW240614C02180000 | 2024-05-20 1:29PM EDT | 2024-06-14 | 13.31 | 6.50 | 7.00 | 0.00 | - | 1 | 2 | 17.43% |
| RUT240621C02180000 | 2024-05-22 3:51PM EDT | 2024-06-21 | 8.45 | 8.60 | 9.00 | -5.96 | -41.36% | 12 | 197 | 16.63% |
| RUT240719C02180000 | 2024-05-22 12:16PM EDT | 2024-07-19 | 20.40 | 21.10 | 21.80 | -12.43 | -37.86% | 3 | 132 | 17.18% |
| RUTW240731C02180000 | 2024-05-22 9:59AM EDT | 2024-07-31 | 26.80 | 26.80 | 28.30 | -7.58 | -22.05% | 13 | 101 | 17.77% |
| RUT240816C02180000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 43.80 | 34.90 | 35.90 | 0.00 | - | 3 | 3 | 18.19% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2024-08-30 | 33.94 | 51.50 | 52.90 | 0.00 | - | - | 1 | 21.13% |
| RUT240920C02180000 | 2024-05-20 11:49AM EDT | 2024-09-20 | 66.40 | 50.90 | 52.10 | 0.00 | - | 35 | 205 | 19.03% |
| RUT250321C02180000 | 2024-05-15 12:24PM EDT | 2025-03-21 | 147.60 | 126.70 | 131.40 | 0.00 | - | - | 2 | 22.79% |
Putsfor23 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240524P02180000 | 2024-05-21 12:02PM EDT | 2024-05-24 | 82.79 | 95.60 | 98.80 | 0.00 | - | 1 | 2 | 32.19% |
| RUTW240614P02180000 | 2024-05-20 12:10PM EDT | 2024-06-14 | 78.67 | 98.40 | 100.90 | 0.00 | - | 2 | 2 | 13.19% |
| RUT240621P02180000 | 2024-05-22 2:12PM EDT | 2024-06-21 | 97.20 | 98.30 | 100.60 | +9.54 | +10.88% | 1 | 27 | 11.22% |
| RUT240719P02180000 | 2024-05-22 2:36PM EDT | 2024-07-19 | 110.36 | 103.50 | 105.60 | +19.31 | +21.21% | 12 | 22 | 11.15% |
| RUTW240731P02180000 | 2024-04-29 1:23PM EDT | 2024-07-31 | 164.93 | 106.20 | 108.60 | 0.00 | - | - | 2 | 11.45% |
| RUT240920P02180000 | 2024-04-25 9:53AM EDT | 2024-09-20 | 217.79 | 117.60 | 119.40 | 0.00 | - | 35 | 101 | 11.74% |
| RUT250321P02180000 | 2024-05-22 2:36PM EDT | 2025-03-21 | 156.42 | 150.10 | 154.60 | +11.58 | +8.00% | 13 | 20 | 12.64% |
© 2024 Yahoo. All rights reserved.