Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Strike:1400.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01400000 | 2023-07-11 9:33AM EDT | 2024-06-21 | 573.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| RUT240920C01400000 | 2023-12-11 10:30AM EDT | 2024-09-20 | 540.90 | 588.30 | 595.40 | 0.00 | - | - | 2 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 2024-09-30 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUT241220C01400000 | 2023-08-08 3:34PM EDT | 2024-12-20 | 642.90 | 550.90 | 556.10 | 0.00 | - | 1 | 11 | 0.00% |
| RUT250620C01400000 | 2023-11-03 11:23AM EDT | 2025-06-20 | 478.58 | 559.30 | 571.60 | 0.00 | - | 7 | 7 | 0.00% |
| RUT251219C01400000 | 2024-03-13 10:22AM EDT | 2025-12-19 | 777.06 | 715.90 | 729.40 | 0.00 | - | 1 | 2 | 33.33% |
| RUT261218C01400000 | 2024-03-20 10:49AM EDT | 2026-12-18 | 786.65 | 699.00 | 723.00 | 0.00 | - | 1 | 0 | 25.31% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P01400000 | 2024-04-22 9:41AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.05 | 0.00 | - | 14 | 13 | 99.61% |
| RUT240517P01400000 | 2024-05-01 2:59PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 67.97% |
| RUTW240531P01400000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.20 | 0.00 | - | 4 | 53 | 52.20% |
| RUT240621P01400000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.50 | 0.30 | 0.45 | 0.00 | - | 39 | 3,770 | 42.26% |
| RUTW240628P01400000 | 2024-05-03 4:13PM EDT | 2024-06-28 | 0.70 | 0.45 | 0.70 | 0.00 | - | 15 | 614 | 41.49% |
| RUT240719P01400000 | 2024-05-02 2:28PM EDT | 2024-07-19 | 1.69 | 1.00 | 1.25 | 0.00 | - | - | 100 | 37.90% |
| RUTW240731P01400000 | 2024-04-12 3:56PM EDT | 2024-07-31 | 4.30 | 1.20 | 1.70 | 0.00 | - | - | 1 | 36.72% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 2024-08-30 | 5.00 | 2.10 | 2.75 | 0.00 | - | - | 10 | 34.02% |
| RUT240920P01400000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 8.80 | 2.90 | 3.30 | 0.00 | - | 19 | 1,244 | 32.26% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 2024-09-30 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 41.62% |
| RUT241220P01400000 | 2024-04-30 3:34PM EDT | 2024-12-20 | 10.07 | 7.30 | 7.80 | 0.00 | - | 2 | 2,909 | 29.25% |
| RUTW241231P01400000 | 2024-01-17 1:39PM EDT | 2024-12-31 | 22.17 | 14.40 | 17.80 | 0.00 | - | - | 1 | 34.35% |
| RUT250620P01400000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 16.00 | 15.20 | 16.10 | -9.00 | -36.00% | 300 | 146 | 25.61% |
| RUT251219P01400000 | 2024-05-01 3:57PM EDT | 2025-12-19 | 28.50 | 20.00 | 26.00 | 0.00 | - | 10 | 3,931 | 24.14% |
| RUT261218P01400000 | 2024-03-14 2:28PM EDT | 2026-12-18 | 52.50 | 47.00 | 57.00 | 0.00 | - | 1 | 3 | 24.30% |
© 2024 Yahoo. All rights reserved.