Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:09PM EDT. Market open.
Strike:1750.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C01750000 | 2024-05-01 11:22AM EDT | 2024-05-07 | 220.65 | 309.90 | 313.60 | 0.00 | - | 1 | 1 | 116.55% |
| RUTW240513C01750000 | 2024-05-02 10:18AM EDT | 2024-05-13 | 242.17 | 311.30 | 314.30 | 0.00 | - | - | 0 | 53.10% |
| RUT240517C01750000 | 2024-05-02 10:18AM EDT | 2024-05-17 | 243.09 | 312.50 | 315.00 | 0.00 | - | - | 1 | 52.74% |
| RUT240621C01750000 | 2024-04-29 9:43AM EDT | 2024-06-21 | 274.19 | 321.00 | 323.80 | 0.00 | - | 1 | 1,177 | 36.07% |
| RUTW240628C01750000 | 2024-02-09 4:35PM EDT | 2024-06-28 | 303.77 | 367.00 | 371.20 | 0.00 | - | 3 | 6 | 58.20% |
| RUT240719C01750000 | 2024-05-03 10:01AM EDT | 2024-07-19 | 314.64 | 329.50 | 332.30 | 0.00 | - | 1 | 1 | 33.46% |
| RUTW240731C01750000 | 2024-02-12 11:43AM EDT | 2024-07-31 | 344.00 | 363.20 | 367.50 | 0.00 | - | 1 | 0 | 45.28% |
| RUT240920C01750000 | 2024-01-19 3:01PM EDT | 2024-09-20 | 274.37 | 351.70 | 357.70 | 0.00 | - | 133 | 145 | 33.10% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 2024-09-30 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 37.16% |
| RUT241220C01750000 | 2024-04-15 12:39PM EDT | 2024-12-20 | 331.90 | 378.80 | 382.80 | 0.00 | - | 5 | 814 | 31.18% |
| RUT250620C01750000 | 2023-10-25 10:20AM EDT | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 412.68 | 466.00 | 490.00 | 0.00 | - | 43 | 135 | 32.21% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01750000 | 2024-04-30 4:01PM EDT | 2024-05-08 | 0.28 | 0.00 | 0.05 | 0.00 | - | 5 | 50 | 58.01% |
| RUTW240510P01750000 | 2024-05-06 9:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 191 | 50.88% |
| RUT240517P01750000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | 0.00 | - | 4 | 1,585 | 36.96% |
| RUTW240524P01750000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.59 | 0.45 | 0.65 | -0.64 | -52.03% | 2 | 305 | 32.39% |
| RUTW240531P01750000 | 2024-05-03 1:09PM EDT | 2024-05-31 | 1.05 | 0.75 | 1.00 | -0.26 | -19.85% | 1 | 118 | 29.44% |
| RUTW240607P01750000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 1.50 | 1.35 | 1.60 | -0.50 | -25.00% | 5 | 28 | 28.12% |
| RUTW240614P01750000 | 2024-05-03 10:04AM EDT | 2024-06-14 | 2.60 | 2.35 | 2.60 | -0.50 | -16.13% | 1 | 2 | 27.78% |
| RUT240621P01750000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 3.00 | 2.90 | 3.10 | -0.96 | -24.24% | 228 | 2,771 | 26.48% |
| RUTW240628P01750000 | 2024-05-02 11:47AM EDT | 2024-06-28 | 6.58 | 3.70 | 4.00 | 0.00 | - | 5 | 559 | 25.98% |
| RUT240719P01750000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 6.28 | 5.90 | 6.20 | -1.17 | -15.70% | 10 | 19 | 24.22% |
| RUTW240731P01750000 | 2024-05-06 10:17AM EDT | 2024-07-31 | 7.80 | 7.20 | 7.80 | -1.20 | -13.33% | 2 | 32 | 23.74% |
| RUTW240830P01750000 | 2024-04-22 1:11PM EDT | 2024-08-30 | 26.37 | 11.10 | 11.90 | 0.00 | - | 6 | 6 | 22.82% |
| RUT240920P01750000 | 2024-05-02 10:49AM EDT | 2024-09-20 | 21.73 | 13.90 | 14.40 | 0.00 | - | 5 | 556 | 22.16% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 2024-09-30 | 16.18 | 15.30 | 16.00 | -1.90 | -10.51% | 1 | 13 | 22.07% |
| RUT241220P01750000 | 2024-04-26 1:33PM EDT | 2024-12-20 | 38.60 | 28.20 | 29.10 | 0.00 | - | 8 | 3,614 | 21.57% |
| RUTW241231P01750000 | 2024-04-10 9:49AM EDT | 2024-12-31 | 42.10 | 29.20 | 30.80 | 0.00 | - | 18 | 18 | 21.51% |
| RUT250321P01750000 | 2024-04-11 9:34AM EDT | 2025-03-21 | 51.24 | 38.30 | 40.50 | 0.00 | - | 1 | 2 | 20.67% |
| RUT250620P01750000 | 2024-05-06 11:59AM EDT | 2025-06-20 | 49.86 | 47.00 | 52.10 | -12.94 | -20.61% | 1 | 1,297 | 20.25% |
| RUT251219P01750000 | 2024-04-17 10:14AM EDT | 2025-12-19 | 90.10 | 65.00 | 71.70 | 0.00 | - | 43 | 1,752 | 19.49% |
| RUT261218P01750000 | 2024-05-01 2:32PM EDT | 2026-12-18 | 110.30 | 95.00 | 105.00 | 0.00 | - | 100 | 243 | 18.63% |
© 2024 Yahoo. All rights reserved.