Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240621C01600000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 415.68 | 465.90 | 468.80 | 0.00 | - | 2 | 793 | 46.47% |
| RUTW240628C01600000 | 2023-12-13 4:56PM EDT | 2024-06-28 | 396.92 | 388.40 | 393.90 | 0.00 | - | 2 | 10 | 0.00% |
| RUT240920C01600000 | 2024-02-09 1:44PM EDT | 2024-09-20 | 452.00 | 527.50 | 533.00 | 0.00 | - | 4 | 10 | 51.94% |
| RUT241220C01600000 | 2024-02-28 3:11PM EDT | 2024-12-20 | 515.00 | 578.70 | 589.40 | 0.00 | - | 1 | 6 | 52.43% |
| RUT250620C01600000 | 2024-02-21 12:30PM EDT | 2025-06-20 | 512.23 | 551.70 | 590.10 | 0.00 | - | 23 | 24 | 40.06% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-04-10 12:35PM EDT | 2026-12-18 | 639.82 | 642.00 | 666.00 | 0.00 | - | - | 3 | 33.87% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P01600000 | 2024-05-06 1:51PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.10 | -0.09 | -75.00% | 1 | 17 | 79.49% |
| RUT240517P01600000 | 2024-05-06 1:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 1 | 62 | 53.03% |
| RUTW240524P01600000 | 2024-04-29 12:05PM EDT | 2024-05-24 | 0.50 | 0.10 | 0.30 | 0.00 | - | 5 | 4 | 44.53% |
| RUTW240531P01600000 | 2024-05-06 10:15AM EDT | 2024-05-31 | 0.40 | 0.20 | 0.45 | -0.12 | -23.08% | 5 | 96 | 39.60% |
| RUTW240607P01600000 | 2024-05-02 1:10PM EDT | 2024-06-07 | 0.99 | 0.40 | 0.65 | 0.00 | - | - | 2 | 36.61% |
| RUT240621P01600000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 1.20 | 0.90 | 1.15 | -0.35 | -22.58% | 10 | 4,850 | 32.95% |
| RUTW240628P01600000 | 2024-05-01 12:24PM EDT | 2024-06-28 | 3.17 | 1.30 | 1.60 | 0.00 | - | 20 | 96 | 32.22% |
| RUT240719P01600000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 3.39 | 2.40 | 2.75 | 0.00 | - | 1 | 17 | 29.73% |
| RUTW240731P01600000 | 2024-05-06 1:31PM EDT | 2024-07-31 | 3.46 | 3.00 | 3.60 | -1.29 | -27.16% | 3 | 40 | 28.91% |
| RUTW240830P01600000 | 2024-05-06 10:26AM EDT | 2024-08-30 | 5.49 | 4.90 | 5.70 | -1.13 | -17.07% | 2 | 14 | 27.17% |
| RUT240920P01600000 | 2024-04-29 10:42AM EDT | 2024-09-20 | 9.66 | 6.40 | 7.00 | 0.00 | - | 1 | 812 | 26.09% |
| RUTW240930P01600000 | 2024-04-30 9:38AM EDT | 2024-09-30 | 11.11 | 7.20 | 7.90 | 0.00 | - | 1 | 27 | 25.85% |
| RUT241220P01600000 | 2024-05-01 3:23PM EDT | 2024-12-20 | 15.10 | 15.00 | 15.90 | -4.45 | -22.76% | 1 | 6,946 | 24.58% |
| RUTW241231P01600000 | 2024-04-30 9:40AM EDT | 2024-12-31 | 21.49 | 15.20 | 17.00 | 0.00 | - | 1 | 445 | 24.44% |
| RUT250321P01600000 | 2024-04-18 10:08AM EDT | 2025-03-21 | 38.46 | 21.70 | 23.60 | 0.00 | - | 50 | 85 | 23.22% |
| RUTW250331P01600000 | 2024-04-09 9:48AM EDT | 2025-03-31 | 27.80 | 22.50 | 24.70 | 0.00 | - | - | 1 | 23.18% |
| RUT250620P01600000 | 2024-04-10 12:43PM EDT | 2025-06-20 | 39.20 | 27.90 | 31.60 | 0.00 | - | 51 | 1,130 | 22.43% |
| RUT251219P01600000 | 2024-05-03 3:38PM EDT | 2025-12-19 | 46.90 | 40.70 | 47.20 | 0.00 | - | 1 | 1,872 | 21.46% |
| RUT261218P01600000 | 2024-03-08 2:57PM EDT | 2026-12-18 | 80.00 | 72.00 | 82.00 | 0.00 | - | 100 | 550 | 21.12% |
© 2024 Yahoo. All rights reserved.