Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01700000 | 2024-04-19 1:37PM EDT | 2024-05-17 | 253.45 | 359.70 | 362.50 | 0.00 | - | 2 | 0 | 54.57% |
| RUTW240531C01700000 | 2024-01-12 4:29PM EDT | 2024-05-31 | 292.60 | 339.10 | 344.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240621C01700000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 314.51 | 367.60 | 370.40 | 0.00 | - | 1 | 2,899 | 38.59% |
| RUTW240628C01700000 | 2024-01-17 11:31AM EDT | 2024-06-28 | 267.09 | 374.10 | 378.80 | 0.00 | - | 2 | 5 | 42.61% |
| RUT240920C01700000 | 2024-01-23 12:20PM EDT | 2024-09-20 | 346.57 | 376.00 | 380.10 | 0.00 | - | 2 | 123 | 27.20% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 2024-09-30 | 294.93 | 393.80 | 397.40 | 0.00 | - | 2 | 4 | 32.49% |
| RUT241220C01700000 | 2024-04-17 10:14AM EDT | 2024-12-20 | 355.00 | 419.50 | 423.50 | 0.00 | - | 1 | 2,354 | 32.40% |
| RUT251219C01700000 | 2024-02-26 10:45AM EDT | 2025-12-19 | 499.43 | 541.00 | 563.60 | 0.00 | - | 1 | 397 | 37.52% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01700000 | 2024-05-03 11:48AM EDT | 2024-05-08 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 71.29% |
| RUTW240510P01700000 | 2024-05-03 4:07PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 55.27% |
| RUT240517P01700000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 3 | 687 | 40.77% |
| RUTW240524P01700000 | 2024-05-01 2:57PM EDT | 2024-05-24 | 0.81 | 0.25 | 0.45 | 0.00 | - | 13 | 54 | 35.57% |
| RUTW240531P01700000 | 2024-05-06 10:38AM EDT | 2024-05-31 | 0.67 | 0.45 | 0.70 | -0.24 | -26.37% | 2 | 79 | 32.18% |
| RUTW240607P01700000 | 2024-05-03 3:39PM EDT | 2024-06-07 | 1.42 | 0.80 | 1.05 | 0.00 | - | 2 | 35 | 30.23% |
| RUT240621P01700000 | 2024-05-06 3:19PM EDT | 2024-06-21 | 1.99 | 1.75 | 2.00 | -0.81 | -28.93% | 335 | 7,163 | 28.01% |
| RUTW240628P01700000 | 2024-05-06 2:08PM EDT | 2024-06-28 | 2.72 | 2.35 | 2.70 | -1.94 | -41.63% | 4 | 203 | 27.52% |
| RUT240719P01700000 | 2024-05-06 3:27PM EDT | 2024-07-19 | 4.33 | 4.00 | 4.40 | -1.20 | -21.70% | 16 | 117 | 25.61% |
| RUTW240731P01700000 | 2024-05-06 10:17AM EDT | 2024-07-31 | 5.80 | 5.10 | 5.70 | -1.20 | -17.14% | 2 | 57 | 25.09% |
| RUTW240830P01700000 | 2024-05-02 1:12PM EDT | 2024-08-30 | 12.55 | 8.10 | 8.90 | 0.00 | - | 1 | 5 | 23.95% |
| RUT240920P01700000 | 2024-05-02 2:43PM EDT | 2024-09-20 | 14.86 | 10.50 | 11.10 | 0.00 | - | 337 | 2,671 | 23.30% |
| RUTW240930P01700000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 13.90 | 11.60 | 12.40 | 0.00 | - | 4 | 7 | 23.15% |
| RUTW241031P01700000 | 2024-05-02 3:36PM EDT | 2024-10-31 | 20.20 | 15.20 | 16.60 | 0.00 | - | - | 1 | 22.82% |
| RUT241220P01700000 | 2024-05-06 4:05PM EDT | 2024-12-20 | 23.16 | 22.70 | 23.60 | -12.47 | -35.00% | 6,001 | 10,574 | 22.45% |
| RUTW241231P01700000 | 2024-04-23 10:07AM EDT | 2024-12-31 | 35.70 | 23.20 | 25.00 | 0.00 | - | 6 | 3 | 22.35% |
| RUT250321P01700000 | 2024-04-22 9:43AM EDT | 2025-03-21 | 54.90 | 31.70 | 33.80 | 0.00 | - | 150 | 1,282 | 21.46% |
| RUT250620P01700000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 42.12 | 39.90 | 44.60 | -9.98 | -19.16% | 1 | 757 | 21.01% |
| RUT251219P01700000 | 2024-04-22 3:45PM EDT | 2025-12-19 | 75.10 | 55.70 | 62.30 | 0.00 | - | 2 | 3,263 | 20.08% |
| RUT261218P01700000 | 2024-04-19 10:11AM EDT | 2026-12-18 | 108.10 | 85.00 | 95.00 | 0.00 | - | 1 | 321 | 19.26% |
© 2024 Yahoo. All rights reserved.