Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:1820.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01820000 | 2024-04-16 10:14AM EDT | 2024-05-17 | 158.03 | 240.60 | 243.30 | 0.00 | - | - | 1 | 40.39% |
| RUTW240531C01820000 | 2024-05-06 1:26PM EDT | 2024-05-31 | 248.24 | 244.70 | 247.30 | -56.35 | -18.50% | 1 | 1 | 33.65% |
| RUTW240628C01820000 | 2024-04-16 10:14AM EDT | 2024-06-28 | 180.38 | 253.80 | 256.50 | 0.00 | - | 2 | 5 | 29.85% |
| RUTW240731C01820000 | 2024-03-08 10:56AM EDT | 2024-07-31 | 341.41 | 284.20 | 289.40 | 0.00 | - | 1 | 1 | 36.24% |
| RUT240920C01820000 | 2024-02-14 2:44PM EDT | 2024-09-20 | 272.19 | 288.40 | 291.50 | 0.00 | - | 14 | 126 | 29.34% |
| RUTW240930C01820000 | 2024-01-30 1:31PM EDT | 2024-09-30 | 269.47 | 309.00 | 312.40 | 0.00 | - | 2 | 1 | 33.54% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 2024-05-06 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.57% |
| RUTW240508P01820000 | 2024-04-30 4:01PM EDT | 2024-05-08 | 0.66 | 0.00 | 0.10 | 0.00 | - | - | 5 | 51.07% |
| RUTW240510P01820000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 704 | 39.55% |
| RUT240517P01820000 | 2024-05-06 3:19PM EDT | 2024-05-17 | 0.40 | 0.25 | 0.45 | -0.20 | -33.33% | 9 | 559 | 30.42% |
| RUTW240524P01820000 | 2024-05-06 12:44PM EDT | 2024-05-24 | 1.02 | 0.80 | 1.00 | -0.65 | -38.92% | 1 | 1,114 | 27.13% |
| RUTW240531P01820000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 1.53 | 1.30 | 1.55 | -0.75 | -32.89% | 4 | 255 | 24.93% |
| RUTW240607P01820000 | 2024-05-06 4:03PM EDT | 2024-06-07 | 2.35 | 2.20 | 2.50 | -1.13 | -32.47% | 30 | 49 | 24.14% |
| RUTW240614P01820000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 4.81 | 3.70 | 4.10 | -0.94 | -16.35% | 1 | 6 | 24.27% |
| RUTW240628P01820000 | 2024-05-06 2:19PM EDT | 2024-06-28 | 6.16 | 5.80 | 6.30 | -1.89 | -23.48% | 4 | 24 | 23.07% |
| RUT240719P01820000 | 2024-05-03 12:09PM EDT | 2024-07-19 | 11.60 | 9.00 | 9.50 | 0.00 | - | 5 | 15 | 21.78% |
| RUTW240731P01820000 | 2024-04-22 1:59PM EDT | 2024-07-31 | 28.90 | 11.00 | 12.00 | 0.00 | - | 183 | 333 | 21.61% |
| RUTW240830P01820000 | 2024-05-06 2:59PM EDT | 2024-08-30 | 17.03 | 16.40 | 17.40 | -3.83 | -18.36% | 3 | 5 | 20.93% |
| RUT240920P01820000 | 2024-04-16 9:49AM EDT | 2024-09-20 | 51.35 | 20.30 | 21.00 | 0.00 | - | 2 | 35 | 20.54% |
© 2024 Yahoo. All rights reserved.