Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1800.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01800000 | 2024-04-16 10:12AM EDT | 2024-05-17 | 174.77 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW240531C01800000 | 2024-04-16 10:22AM EDT | 2024-05-31 | 184.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240621C01800000 | 2024-05-01 12:03PM EDT | 2024-06-21 | 190.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01800000 | 2024-04-16 10:12AM EDT | 2024-06-28 | 195.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUT240920C01800000 | 2024-04-17 12:41PM EDT | 2024-09-20 | 229.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 2024-09-30 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 42.19% |
| RUT241220C01800000 | 2024-05-02 3:40PM EDT | 2024-12-20 | 300.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241231C01800000 | 2024-02-29 11:29AM EDT | 2024-12-31 | 368.65 | 406.00 | 417.30 | 0.00 | - | 2 | 2 | 46.09% |
| RUT250620C01800000 | 2023-12-20 3:53PM EDT | 2025-06-20 | 380.60 | 315.60 | 321.30 | 0.00 | - | 1 | 436 | 22.15% |
| RUT251219C01800000 | 2024-03-01 1:46PM EDT | 2025-12-19 | 470.00 | 491.00 | 515.00 | 0.00 | - | 1 | 421 | 40.02% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01800000 | 2024-05-03 3:01PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW240507P01800000 | 2024-04-30 9:30AM EDT | 2024-05-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW240510P01800000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| RUTW240514P01800000 | 2024-05-02 11:17AM EDT | 2024-05-14 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240515P01800000 | 2024-05-02 3:00PM EDT | 2024-05-15 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUT240517P01800000 | 2024-05-03 12:53PM EDT | 2024-05-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| RUTW240524P01800000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 12.50% |
| RUTW240531P01800000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RUTW240607P01800000 | 2024-05-02 2:11PM EDT | 2024-06-07 | 4.14 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| RUTW240614P01800000 | 2024-05-03 2:55PM EDT | 2024-06-14 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240621P01800000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 923 | 0 | 6.25% |
| RUTW240628P01800000 | 2024-05-03 1:31PM EDT | 2024-06-28 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT240719P01800000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240731P01800000 | 2024-05-03 3:28PM EDT | 2024-07-31 | 12.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW240830P01800000 | 2024-05-03 9:58AM EDT | 2024-08-30 | 16.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240920P01800000 | 2024-05-01 10:11AM EDT | 2024-09-20 | 32.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240930P01800000 | 2024-05-03 4:01PM EDT | 2024-09-30 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 2024-10-31 | 30.38 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| RUT241220P01800000 | 2024-05-03 11:52AM EDT | 2024-12-20 | 40.49 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW241231P01800000 | 2024-04-26 1:15PM EDT | 2024-12-31 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT250321P01800000 | 2024-05-02 12:44PM EDT | 2025-03-21 | 59.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| RUT250620P01800000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 70.40 | 76.40 | 79.70 | 0.00 | - | 1 | 781 | 21.33% |
| RUT251219P01800000 | 2024-03-12 1:03PM EDT | 2025-12-19 | 91.18 | 84.50 | 90.60 | 0.00 | - | 1 | 1,619 | 19.06% |
| RUT261218P01800000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 135.74 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.