Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Strike:1810.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01810000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 164.85 | 250.90 | 253.70 | 0.00 | - | 2 | 2 | 43.52% |
| RUTW240524C01810000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 182.92 | 253.50 | 256.30 | 0.00 | - | - | 10 | 39.40% |
| RUTW240531C01810000 | 2024-03-21 1:10PM EDT | 2024-05-31 | 314.01 | 160.30 | 163.90 | 0.00 | - | - | 1 | 0.00% |
| RUTW240628C01810000 | 2024-04-16 10:13AM EDT | 2024-06-28 | 186.70 | 264.10 | 266.90 | 0.00 | - | 2 | 11 | 31.12% |
| RUT240920C01810000 | 2024-03-06 3:28PM EDT | 2024-09-20 | 332.10 | 311.30 | 316.70 | 0.00 | - | 1 | 419 | 34.11% |
| RUTW240930C01810000 | 2024-01-30 2:26PM EDT | 2024-09-30 | 276.43 | 316.30 | 321.00 | 0.00 | - | - | 14 | 34.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01810000 | 2024-04-29 11:34AM EDT | 2024-05-06 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 80.86% |
| RUTW240507P01810000 | 2024-05-02 9:32AM EDT | 2024-05-07 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 57.03% |
| RUTW240508P01810000 | 2024-04-30 12:25PM EDT | 2024-05-08 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 15 | 49.61% |
| RUTW240510P01810000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 930 | 41.11% |
| RUTW240513P01810000 | 2024-05-02 1:54PM EDT | 2024-05-13 | 0.35 | 0.00 | 0.15 | 0.00 | - | - | 17 | 33.89% |
| RUT240517P01810000 | 2024-05-06 9:54AM EDT | 2024-05-17 | 0.44 | 0.30 | 0.45 | -0.22 | -33.33% | 6 | 1,114 | 31.58% |
| RUTW240524P01810000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 1.05 | 0.80 | 1.00 | -1.11 | -51.39% | 2 | 759 | 28.14% |
| RUTW240531P01810000 | 2024-05-06 11:43AM EDT | 2024-05-31 | 1.49 | 1.40 | 1.55 | -0.63 | -29.72% | 23 | 356 | 25.84% |
| RUTW240607P01810000 | 2024-05-06 10:16AM EDT | 2024-06-07 | 2.43 | 2.25 | 2.45 | -0.77 | -24.06% | 3 | 49 | 24.91% |
| RUTW240614P01810000 | 2024-05-03 9:41AM EDT | 2024-06-14 | 4.80 | 3.70 | 4.10 | 0.00 | - | 5 | 5 | 25.11% |
| RUTW240628P01810000 | 2024-05-06 10:17AM EDT | 2024-06-28 | 6.10 | 5.60 | 6.00 | -1.26 | -17.12% | 10 | 29 | 23.57% |
| RUT240719P01810000 | 2024-05-06 9:55AM EDT | 2024-07-19 | 9.38 | 8.60 | 9.00 | -1.82 | -16.25% | 1 | 26 | 22.16% |
| RUTW240731P01810000 | 2024-05-06 10:54AM EDT | 2024-07-31 | 11.30 | 10.60 | 11.20 | -8.26 | -42.23% | 6 | 303 | 21.86% |
| RUT240920P01810000 | 2024-05-03 9:56AM EDT | 2024-09-20 | 21.00 | 19.40 | 19.80 | 0.00 | - | 1 | 302 | 20.72% |
| RUTW240930P01810000 | 2023-12-19 1:32PM EDT | 2024-09-30 | 53.47 | 64.10 | 66.30 | 0.00 | - | 3 | 9 | 32.98% |
| RUTW241231P01810000 | 2024-04-26 11:14AM EDT | 2024-12-31 | 52.89 | 37.70 | 39.60 | 0.00 | - | 1 | 1 | 20.44% |
© 2024 Yahoo. All rights reserved.