Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1830.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01830000 | 2024-04-19 1:30PM EDT | 2024-05-10 | 128.00 | 229.10 | 232.10 | 0.00 | - | 2 | 0 | 60.29% |
| RUT240517C01830000 | 2024-04-16 10:14AM EDT | 2024-05-17 | 149.45 | 230.20 | 233.00 | 0.00 | - | - | 1 | 39.72% |
| RUT240621C01830000 | 2024-05-01 2:10PM EDT | 2024-06-21 | 172.58 | 241.80 | 244.60 | 0.00 | - | 1 | 5 | 30.09% |
| RUTW240628C01830000 | 2024-04-16 10:14AM EDT | 2024-06-28 | 172.40 | 243.90 | 246.80 | 0.00 | - | 2 | 10 | 29.38% |
| RUT240920C01830000 | 2024-02-14 2:41PM EDT | 2024-09-20 | 265.35 | 280.40 | 283.50 | 0.00 | - | 16 | 56 | 29.23% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P01830000 | 2024-05-02 9:30AM EDT | 2024-05-08 | 0.25 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 56.06% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | -2.65 | -98.15% | 6 | 1 | 49.02% |
| RUTW240510P01830000 | 2024-05-06 11:36AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 14 | 306 | 42.43% |
| RUTW240514P01830000 | 2024-05-01 10:04AM EDT | 2024-05-14 | 2.06 | 0.05 | 0.25 | 0.00 | - | - | 3 | 33.23% |
| RUTW240515P01830000 | 2024-05-02 3:06PM EDT | 2024-05-15 | 1.04 | 0.15 | 0.40 | 0.00 | - | - | 40 | 33.25% |
| RUT240517P01830000 | 2024-05-06 2:04PM EDT | 2024-05-17 | 0.50 | 0.30 | 0.50 | -0.30 | -37.50% | 1 | 3,000 | 30.98% |
| RUTW240524P01830000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 1.65 | 0.90 | 1.10 | 0.00 | - | 14 | 598 | 27.23% |
| RUTW240531P01830000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 1.61 | 1.45 | 1.70 | -1.10 | -40.59% | 13 | 143 | 24.88% |
| RUTW240607P01830000 | 2024-05-06 2:49PM EDT | 2024-06-07 | 2.77 | 2.45 | 2.75 | -1.14 | -29.16% | 41 | 241 | 24.07% |
| RUTW240614P01830000 | 2024-05-03 3:29PM EDT | 2024-06-14 | 6.25 | 4.10 | 4.60 | 0.00 | - | 24 | 34 | 24.33% |
| RUT240621P01830000 | 2024-05-06 3:47PM EDT | 2024-06-21 | 5.23 | 5.00 | 5.30 | -2.07 | -28.36% | 4 | 108 | 23.15% |
| RUTW240628P01830000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 8.95 | 6.30 | 6.80 | 0.00 | - | 6 | 23 | 22.93% |
| RUT240719P01830000 | 2024-04-30 9:31AM EDT | 2024-07-19 | 19.55 | 9.80 | 10.30 | 0.00 | - | - | 8 | 21.70% |
| RUTW240731P01830000 | 2024-05-03 9:51AM EDT | 2024-07-31 | 13.95 | 12.00 | 12.90 | 0.00 | - | 3 | 5 | 21.51% |
| RUTW240830P01830000 | 2024-04-22 2:40PM EDT | 2024-08-30 | 38.04 | 17.50 | 18.50 | 0.00 | - | 2 | 2 | 20.80% |
| RUT240920P01830000 | 2024-04-29 11:18AM EDT | 2024-09-20 | 30.57 | 21.60 | 22.30 | 0.00 | - | 20 | 111 | 20.44% |
| RUTW240930P01830000 | 2024-04-12 3:17PM EDT | 2024-09-30 | 47.52 | 23.30 | 24.20 | 0.00 | - | 3 | 2 | 20.33% |
© 2024 Yahoo. All rights reserved.