Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1840.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01840000 | 2024-03-21 3:23PM EDT | 2024-05-17 | 282.48 | 126.70 | 129.70 | 0.00 | - | 8 | 7 | 0.00% |
| RUTW240524C01840000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 162.31 | 223.10 | 225.90 | 0.00 | - | - | 3 | 35.55% |
| RUTW240531C01840000 | 2024-04-22 10:20AM EDT | 2024-05-31 | 143.56 | 224.70 | 227.50 | 0.00 | - | - | 3 | 32.22% |
| RUT240920C01840000 | 2024-02-14 2:38PM EDT | 2024-09-20 | 257.71 | 272.30 | 275.50 | 0.00 | - | 16 | 94 | 29.01% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01840000 | 2024-04-30 10:05AM EDT | 2024-05-07 | 0.56 | 0.00 | 0.05 | 0.00 | - | - | 66 | 71.48% |
| RUTW240509P01840000 | 2024-05-02 9:57AM EDT | 2024-05-09 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 1 | 21 | 46.97% |
| RUTW240510P01840000 | 2024-05-03 9:45AM EDT | 2024-05-10 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 450 | 40.67% |
| RUTW240513P01840000 | 2024-05-02 10:09AM EDT | 2024-05-13 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 5 | 32.13% |
| RUTW240514P01840000 | 2024-05-03 11:21AM EDT | 2024-05-14 | 0.48 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 31.89% |
| RUTW240515P01840000 | 2024-05-02 10:47AM EDT | 2024-05-15 | 1.70 | 0.20 | 0.40 | 0.00 | - | - | 3 | 31.91% |
| RUT240517P01840000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 0.54 | 0.35 | 0.55 | -0.19 | -26.03% | 48 | 1,186 | 30.14% |
| RUTW240524P01840000 | 2024-05-06 12:44PM EDT | 2024-05-24 | 1.28 | 1.00 | 1.25 | -1.83 | -58.84% | 2 | 624 | 26.73% |
| RUTW240531P01840000 | 2024-05-06 3:47PM EDT | 2024-05-31 | 1.82 | 1.60 | 1.90 | -1.13 | -38.31% | 4 | 291 | 24.41% |
| RUTW240607P01840000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 3.06 | 2.75 | 3.10 | -1.40 | -31.39% | 26 | 233 | 23.75% |
| RUTW240614P01840000 | 2024-05-03 2:24PM EDT | 2024-06-14 | 6.48 | 4.60 | 5.00 | 0.00 | - | 20 | 31 | 23.91% |
| RUT240621P01840000 | 2024-05-06 1:08PM EDT | 2024-06-21 | 5.95 | 5.50 | 5.80 | -2.15 | -26.54% | 3 | 58 | 22.82% |
| RUTW240628P01840000 | 2024-05-06 3:43PM EDT | 2024-06-28 | 7.15 | 6.90 | 7.40 | -2.19 | -23.45% | 2 | 16 | 22.61% |
| RUT240719P01840000 | 2024-05-06 12:21PM EDT | 2024-07-19 | 11.35 | 10.60 | 11.10 | -0.85 | -6.97% | 1 | 5 | 21.43% |
| RUTW240731P01840000 | 2024-05-03 12:57PM EDT | 2024-07-31 | 16.66 | 12.90 | 13.80 | 0.00 | - | 4 | 16 | 21.24% |
| RUTW240830P01840000 | 2024-04-30 3:53PM EDT | 2024-08-30 | 34.44 | 18.70 | 19.60 | 0.00 | - | 2 | 3 | 20.56% |
| RUT240920P01840000 | 2024-05-06 2:55PM EDT | 2024-09-20 | 22.90 | 22.90 | 23.60 | -14.20 | -38.27% | 10 | 98 | 20.23% |
| RUTW240930P01840000 | 2024-05-03 1:19PM EDT | 2024-09-30 | 25.30 | 24.70 | 25.60 | -4.20 | -14.24% | 2 | 6 | 20.14% |
© 2024 Yahoo. All rights reserved.