Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01780000 | 2024-05-03 3:16PM EDT | 1,780.00 | 253.14 | 279.30 | 283.80 | 0.00 | - | 1 | 1 | 132.32% |
| RUTW240506C01945000 | 2024-05-02 3:31PM EDT | 1,945.00 | 70.80 | 114.80 | 119.10 | 0.00 | - | - | 3 | 64.75% |
| RUTW240506C01950000 | 2024-05-03 9:30AM EDT | 1,950.00 | 99.26 | 109.10 | 113.50 | 0.00 | - | 3 | 3 | 54.49% |
| RUTW240506C01960000 | 2024-05-03 9:30AM EDT | 1,960.00 | 89.36 | 98.80 | 103.30 | 0.00 | - | 3 | 3 | 67.98% |
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 1,970.00 | 66.95 | 88.80 | 93.30 | 0.00 | - | 14 | 19 | 62.67% |
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 1,975.00 | 59.70 | 83.70 | 88.00 | 0.00 | - | 14 | 27 | 58.17% |
| RUTW240506C01980000 | 2024-05-03 12:01PM EDT | 1,980.00 | 55.62 | 78.70 | 83.00 | 0.00 | - | 13 | 20 | 55.53% |
| RUTW240506C01985000 | 2024-05-03 9:56AM EDT | 1,985.00 | 70.45 | 75.00 | 79.40 | 0.00 | - | 12 | 25 | 60.25% |
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 1,990.00 | 47.17 | 67.00 | 75.90 | 0.00 | - | 11 | 23 | 63.86% |
| RUTW240506C01995000 | 2024-05-03 12:09PM EDT | 1,995.00 | 43.30 | 64.20 | 68.50 | 0.00 | - | 11 | 14 | 50.12% |
| RUTW240506C02000000 | 2024-05-03 1:57PM EDT | 2,000.00 | 38.44 | 58.90 | 63.40 | 0.00 | - | 20 | 57 | 46.81% |
| RUTW240506C02005000 | 2024-05-03 2:37PM EDT | 2,005.00 | 33.84 | 53.80 | 58.10 | 0.00 | - | 11 | 13 | 42.51% |
| RUTW240506C02010000 | 2024-05-06 9:43AM EDT | 2,010.00 | 47.98 | 49.20 | 53.50 | +17.44 | +57.11% | 1 | 32 | 41.57% |
| RUTW240506C02015000 | 2024-05-06 9:40AM EDT | 2,015.00 | 41.12 | 43.90 | 48.20 | +15.73 | +61.95% | 2 | 65 | 37.30% |
| RUTW240506C02020000 | 2024-05-06 9:57AM EDT | 2,020.00 | 40.42 | 40.10 | 44.30 | +21.71 | +116.03% | 9 | 68 | 38.83% |
| RUTW240506C02025000 | 2024-05-06 9:46AM EDT | 2,025.00 | 33.80 | 34.20 | 38.40 | +17.75 | +110.59% | 23 | 56 | 32.22% |
| RUTW240506C02030000 | 2024-05-06 10:00AM EDT | 2,030.00 | 31.69 | 30.10 | 34.30 | +21.31 | +205.30% | 2 | 46 | 32.40% |
| RUTW240506C02035000 | 2024-05-06 9:33AM EDT | 2,035.00 | 22.19 | 25.30 | 29.70 | +12.76 | +135.31% | 3 | 87 | 30.35% |
| RUTW240506C02040000 | 2024-05-06 10:00AM EDT | 2,040.00 | 22.19 | 20.50 | 24.50 | +14.89 | +203.97% | 20 | 89 | 26.21% |
| RUTW240506C02045000 | 2024-05-06 9:57AM EDT | 2,045.00 | 16.47 | 15.90 | 19.80 | +11.13 | +208.43% | 101 | 147 | 23.41% |
| RUTW240506C02050000 | 2024-05-06 9:50AM EDT | 2,050.00 | 10.40 | 12.40 | 13.90 | +6.77 | +186.50% | 31 | 69 | 17.06% |
| RUTW240506C02055000 | 2024-05-06 9:54AM EDT | 2,055.00 | 8.60 | 8.80 | 9.90 | +6.25 | +265.96% | 140 | 119 | 15.47% |
| RUTW240506C02060000 | 2024-05-06 10:01AM EDT | 2,060.00 | 6.37 | 6.10 | 6.70 | +5.18 | +435.29% | 106 | 55 | 14.71% |
| RUTW240506C02065000 | 2024-05-06 9:41AM EDT | 2,065.00 | 2.85 | 3.30 | 3.60 | +2.05 | +256.25% | 26 | 108 | 12.71% |
| RUTW240506C02070000 | 2024-05-06 10:01AM EDT | 2,070.00 | 2.12 | 2.00 | 2.25 | +1.72 | +296.55% | 250 | 283 | 13.29% |
| RUTW240506C02075000 | 2024-05-06 9:57AM EDT | 2,075.00 | 1.16 | 1.05 | 1.25 | +0.96 | +480.00% | 148 | 305 | 13.42% |
| RUTW240506C02080000 | 2024-05-06 10:01AM EDT | 2,080.00 | 0.52 | 0.45 | 0.60 | +0.33 | +183.33% | 244 | 35 | 13.27% |
| RUTW240506C02085000 | 2024-05-06 9:56AM EDT | 2,085.00 | 0.28 | 0.20 | 0.30 | +0.16 | +133.33% | 118 | 50 | 13.53% |
| RUTW240506C02090000 | 2024-05-06 9:51AM EDT | 2,090.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 78 | 26 | 14.58% |
| RUTW240506C02095000 | 2024-05-06 9:56AM EDT | 2,095.00 | 0.13 | 0.05 | 0.15 | +0.08 | +160.00% | 72 | 12 | 15.82% |
| RUTW240506C02100000 | 2024-05-06 9:43AM EDT | 2,100.00 | 0.03 | 0.00 | 0.15 | -0.02 | -28.57% | 6 | 160 | 17.73% |
| RUTW240506C02105000 | 2024-05-06 9:43AM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 90 | 102 | 16.90% |
| RUTW240506C02110000 | 2024-05-03 4:11PM EDT | 2,110.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 1 | 38 | 20.26% |
| RUTW240506C02115000 | 2024-05-06 9:41AM EDT | 2,115.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 3 | 115 | 20.22% |
| RUTW240506C02120000 | 2024-05-06 9:34AM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 35 | 21.78% |
| RUTW240506C02125000 | 2024-04-30 9:31AM EDT | 2,125.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 23.44% |
| RUTW240506C02130000 | 2024-05-03 10:11AM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | -0.12 | -44.44% | 10 | 2 | 25.00% |
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2,140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 28.13% |
| RUTW240506C02145000 | 2024-04-29 1:55PM EDT | 2,145.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | - | 1 | 29.59% |
| RUTW240506C02150000 | 2024-05-02 2:42PM EDT | 2,150.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 120 | 31.15% |
| RUTW240506C02155000 | 2024-04-29 10:06AM EDT | 2,155.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | - | 16 | 12.50% |
| RUTW240506C02160000 | 2024-04-29 11:34AM EDT | 2,160.00 | 0.26 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 34.18% |
| RUTW240506C02165000 | 2024-04-29 9:50AM EDT | 2,165.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 1 | 35.65% |
| RUTW240506C02175000 | 2024-05-02 3:57PM EDT | 2,175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 38.67% |
| RUTW240506C02185000 | 2024-05-01 9:32AM EDT | 2,185.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 2 | 41.60% |
| RUTW240506C02200000 | 2024-05-03 9:33AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 40 | 45.90% |
| RUTW240506C02220000 | 2024-04-29 10:53AM EDT | 2,220.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| RUTW240506C02245000 | 2024-04-29 3:38PM EDT | 2,245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240506C02270000 | 2024-04-29 3:00PM EDT | 2,270.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 61.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01625000 | 2024-05-01 9:32AM EDT | 1,625.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 10 | 142.19% |
| RUTW240506P01630000 | 2024-04-30 9:36AM EDT | 1,630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 139.84% |
| RUTW240506P01650000 | 2024-05-02 10:11AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 21 | 133.59% |
| RUTW240506P01655000 | 2024-05-02 9:48AM EDT | 1,655.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 131.25% |
| RUTW240506P01690000 | 2024-04-22 11:09AM EDT | 1,690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240506P01735000 | 2024-04-29 2:52PM EDT | 1,735.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| RUTW240506P01770000 | 2024-04-29 11:34AM EDT | 1,770.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 93.75% |
| RUTW240506P01775000 | 2024-05-01 9:32AM EDT | 1,775.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 3 | 92.19% |
| RUTW240506P01800000 | 2024-05-03 3:01PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 84.38% |
| RUTW240506P01805000 | 2024-04-26 1:53PM EDT | 1,805.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 82.42% |
| RUTW240506P01810000 | 2024-04-29 11:34AM EDT | 1,810.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 80.86% |
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 1,820.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 77.73% |
| RUTW240506P01825000 | 2024-04-22 9:37AM EDT | 1,825.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUTW240506P01830000 | 2024-04-24 11:44AM EDT | 1,830.00 | 1.67 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 74.61% |
| RUTW240506P01835000 | 2024-04-22 9:50AM EDT | 1,835.00 | 5.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 73.05% |
| RUTW240506P01840000 | 2024-05-01 12:45PM EDT | 1,840.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.48% |
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 1,850.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 68.36% |
| RUTW240506P01855000 | 2024-04-30 9:47AM EDT | 1,855.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 66.80% |
| RUTW240506P01860000 | 2024-05-01 12:45PM EDT | 1,860.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 65.23% |
| RUTW240506P01865000 | 2024-05-01 11:14AM EDT | 1,865.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 63.67% |
| RUTW240506P01870000 | 2024-05-01 10:21AM EDT | 1,870.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 62.11% |
| RUTW240506P01875000 | 2024-05-01 9:32AM EDT | 1,875.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 60.55% |
| RUTW240506P01880000 | 2024-05-02 2:11PM EDT | 1,880.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 3 | 58.98% |
| RUTW240506P01885000 | 2024-05-01 10:32AM EDT | 1,885.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240506P01890000 | 2024-04-29 11:49AM EDT | 1,890.00 | 1.06 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 55.86% |
| RUTW240506P01895000 | 2024-05-02 11:27AM EDT | 1,895.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 54.30% |
| RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 1,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 52.73% |
| RUTW240506P01905000 | 2024-05-01 3:09PM EDT | 1,905.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.17% |
| RUTW240506P01910000 | 2024-05-03 10:05AM EDT | 1,910.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 22 | 52.93% |
| RUTW240506P01915000 | 2024-05-03 3:56PM EDT | 1,915.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 56 | 65 | 51.17% |
| RUTW240506P01920000 | 2024-05-03 3:34PM EDT | 1,920.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 49 | 49.61% |
| RUTW240506P01925000 | 2024-05-03 3:04PM EDT | 1,925.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 47.85% |
| RUTW240506P01930000 | 2024-05-03 4:00PM EDT | 1,930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 56 | 46.29% |
| RUTW240506P01935000 | 2024-05-06 9:38AM EDT | 1,935.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 10 | 20 | 44.53% |
| RUTW240506P01940000 | 2024-05-03 3:50PM EDT | 1,940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 62 | 42.97% |
| RUTW240506P01945000 | 2024-05-03 3:31PM EDT | 1,945.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 19 | 41.31% |
| RUTW240506P01950000 | 2024-05-03 3:53PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 56 | 39.65% |
| RUTW240506P01955000 | 2024-05-03 11:13AM EDT | 1,955.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 2 | 327 | 37.99% |
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 1,960.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 33 | 36.33% |
| RUTW240506P01965000 | 2024-05-03 2:56PM EDT | 1,965.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 34.67% |
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 1,970.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 31 | 33.01% |
| RUTW240506P01975000 | 2024-05-03 4:00PM EDT | 1,975.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 205 | 198 | 31.35% |
| RUTW240506P01980000 | 2024-05-06 9:50AM EDT | 1,980.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 21 | 366 | 29.69% |
| RUTW240506P01985000 | 2024-05-03 3:58PM EDT | 1,985.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 78 | 73 | 28.03% |
| RUTW240506P01990000 | 2024-05-06 10:00AM EDT | 1,990.00 | 0.05 | 0.05 | 0.10 | -0.10 | -50.00% | 204 | 302 | 28.57% |
| RUTW240506P01995000 | 2024-05-06 10:00AM EDT | 1,995.00 | 0.05 | 0.05 | 0.10 | -0.30 | -81.08% | 34 | 113 | 26.76% |
| RUTW240506P02000000 | 2024-05-06 9:56AM EDT | 2,000.00 | 0.05 | 0.05 | 0.10 | -0.36 | -78.26% | 22 | 52 | 24.95% |
| RUTW240506P02005000 | 2024-05-06 9:33AM EDT | 2,005.00 | 0.12 | 0.00 | 0.05 | -0.55 | -82.09% | 1 | 64 | 21.19% |
| RUTW240506P02010000 | 2024-05-06 9:39AM EDT | 2,010.00 | 0.08 | 0.00 | 0.10 | -1.19 | -93.70% | 16 | 58 | 21.29% |
| RUTW240506P02015000 | 2024-05-06 9:40AM EDT | 2,015.00 | 0.12 | 0.00 | 0.15 | -1.29 | -91.49% | 2 | 19 | 20.61% |
| RUTW240506P02020000 | 2024-05-06 10:00AM EDT | 2,020.00 | 0.05 | 0.05 | 0.15 | -2.03 | -94.42% | 302 | 50 | 18.65% |
| RUTW240506P02025000 | 2024-05-06 10:01AM EDT | 2,025.00 | 0.10 | 0.10 | 0.20 | -2.84 | -96.60% | 111 | 22 | 17.48% |
| RUTW240506P02030000 | 2024-05-06 9:48AM EDT | 2,030.00 | 0.47 | 0.15 | 0.25 | -3.85 | -89.12% | 19 | 19 | 16.02% |
| RUTW240506P02035000 | 2024-05-06 10:02AM EDT | 2,035.00 | 0.32 | 0.25 | 0.40 | -5.77 | -93.82% | 87 | 43 | 15.21% |
| RUTW240506P02040000 | 2024-05-06 10:01AM EDT | 2,040.00 | 0.64 | 0.65 | 0.80 | -7.70 | -92.00% | 93 | 793 | 15.25% |
| RUTW240506P02045000 | 2024-05-06 10:00AM EDT | 2,045.00 | 1.12 | 1.05 | 1.25 | -10.14 | -90.05% | 41 | 5 | 14.41% |
| RUTW240506P02050000 | 2024-05-06 9:57AM EDT | 2,050.00 | 2.07 | 1.70 | 1.95 | -14.60 | -87.58% | 38 | 5 | 13.52% |
| RUTW240506P02055000 | 2024-05-06 9:54AM EDT | 2,055.00 | 3.66 | 3.10 | 3.40 | -15.24 | -80.63% | 50 | 17 | 13.54% |
| RUTW240506P02060000 | 2024-05-06 10:01AM EDT | 2,060.00 | 4.59 | 4.50 | 4.90 | -20.21 | -80.55% | 35 | 6 | 12.21% |
| RUTW240506P02065000 | 2024-05-03 2:20PM EDT | 2,065.00 | 28.29 | 6.70 | 7.40 | 0.00 | - | 1 | 1 | 11.55% |
| RUTW240506P02070000 | 2024-05-06 9:45AM EDT | 2,070.00 | 13.21 | 10.10 | 11.30 | -19.24 | -59.29% | 2 | 16 | 12.65% |
| RUTW240506P02075000 | 2024-05-06 9:45AM EDT | 2,075.00 | 17.37 | 13.20 | 17.00 | -20.22 | -53.79% | 2 | 1 | 18.28% |
| RUTW240506P02080000 | 2024-05-03 11:04AM EDT | 2,080.00 | 47.18 | 16.80 | 20.80 | 0.00 | - | 1 | 7 | 17.48% |
| RUTW240506P02085000 | 2024-05-03 3:58PM EDT | 2,085.00 | 48.81 | 18.20 | 28.00 | 0.00 | - | 4 | 12 | 28.22% |
| RUTW240506P02090000 | 2024-05-02 1:11PM EDT | 2,090.00 | 83.40 | 27.30 | 31.60 | 0.00 | - | - | 5 | 26.51% |
| RUTW240506P02095000 | 2024-05-02 1:29PM EDT | 2,095.00 | 84.73 | 31.70 | 35.90 | 0.00 | - | - | 5 | 26.37% |
| RUTW240506P02105000 | 2024-05-03 2:15PM EDT | 2,105.00 | 67.29 | 42.00 | 46.30 | 0.00 | - | 1 | 1 | 33.63% |
| RUTW240506P02110000 | 2024-05-03 11:04AM EDT | 2,110.00 | 76.68 | 44.20 | 53.00 | 0.00 | - | 1 | 1 | 43.68% |
| RUTW240506P02120000 | 2024-05-01 3:57PM EDT | 2,120.00 | 139.51 | 56.10 | 60.50 | 0.00 | - | - | 5 | 36.60% |
| RUTW240506P02125000 | 2024-05-01 3:57PM EDT | 2,125.00 | 144.63 | 61.60 | 65.80 | 0.00 | - | - | 5 | 40.93% |
| RUTW240506P02250000 | 2024-05-03 3:01PM EDT | 2,250.00 | 216.38 | 185.80 | 190.10 | 0.00 | - | 2 | 0 | 84.33% |
© 2024 Yahoo. All rights reserved.