Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1850.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240515C01850000 | 2024-05-03 1:31PM EDT | 2024-05-15 | 183.83 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RUT240517C01850000 | 2024-04-17 10:55AM EDT | 2024-05-17 | 135.19 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| RUTW240524C01850000 | 2024-04-22 2:21PM EDT | 2024-05-24 | 147.40 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| RUTW240531C01850000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 157.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240621C01850000 | 2024-05-02 3:54PM EDT | 2024-06-21 | 184.80 | 0.00 | 0.00 | 0.00 | - | 15 | 1,173 | 0.00% |
| RUTW240628C01850000 | 2024-03-21 3:17PM EDT | 2024-06-28 | 289.39 | 145.00 | 147.30 | 0.00 | - | 3 | 20 | 0.00% |
| RUTW240731C01850000 | 2024-02-22 10:39AM EDT | 2024-07-31 | 232.00 | 267.90 | 272.50 | 0.00 | - | 1 | 0 | 43.20% |
| RUT240920C01850000 | 2024-02-15 3:22PM EDT | 2024-09-20 | 298.30 | 264.40 | 267.50 | 0.00 | - | 32 | 392 | 33.13% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 32.62% |
| RUT241220C01850000 | 2024-05-03 11:05AM EDT | 2024-12-20 | 278.00 | 0.00 | 0.00 | 0.00 | - | 150 | 1,507 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 18.63% |
| RUT251219C01850000 | 2023-11-13 4:48PM EDT | 2025-12-19 | 183.20 | 331.40 | 354.80 | 0.00 | - | 3 | 235 | 25.53% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 2024-05-06 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| RUTW240507P01850000 | 2024-04-30 9:59AM EDT | 2024-05-07 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RUTW240508P01850000 | 2024-04-30 12:30PM EDT | 2024-05-08 | 0.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUTW240509P01850000 | 2024-04-29 9:45AM EDT | 2024-05-09 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| RUTW240510P01850000 | 2024-05-02 12:47PM EDT | 2024-05-10 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 299 | 12.50% |
| RUTW240513P01850000 | 2024-05-02 9:56AM EDT | 2024-05-13 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RUTW240514P01850000 | 2024-05-02 11:17AM EDT | 2024-05-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RUTW240515P01850000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 4.44 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| RUTW240516P01850000 | 2024-05-03 10:33AM EDT | 2024-05-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RUT240517P01850000 | 2024-05-03 12:34PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 75 | 689 | 12.50% |
| RUTW240524P01850000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 2.11 | 0.00 | 0.00 | 0.00 | - | 45 | 179 | 6.25% |
| RUTW240531P01850000 | 2024-05-03 3:55PM EDT | 2024-05-31 | 3.16 | 0.00 | 0.00 | 0.00 | - | 984 | 761 | 6.25% |
| RUTW240607P01850000 | 2024-05-03 2:21PM EDT | 2024-06-07 | 4.71 | 0.00 | 0.00 | 0.00 | - | 21 | 80 | 6.25% |
| RUTW240614P01850000 | 2024-05-03 3:24PM EDT | 2024-06-14 | 7.61 | 0.00 | 0.00 | 0.00 | - | 38 | 30 | 6.25% |
| RUT240621P01850000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 8.44 | 0.00 | 0.00 | 0.00 | - | 72 | 5,312 | 6.25% |
| RUTW240628P01850000 | 2024-05-03 12:42PM EDT | 2024-06-28 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 6.25% |
| RUT240719P01850000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 303 | 3.13% |
| RUTW240731P01850000 | 2024-05-03 9:56AM EDT | 2024-07-31 | 15.58 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 3.13% |
| RUTW240830P01850000 | 2024-05-03 11:39AM EDT | 2024-08-30 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| RUT240920P01850000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 28.74 | 0.00 | 0.00 | 0.00 | - | 10 | 1,699 | 3.13% |
| RUTW240930P01850000 | 2024-05-03 12:39PM EDT | 2024-09-30 | 30.83 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| RUT241220P01850000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 50.00 | 0.00 | 0.00 | 0.00 | - | 17 | 2,474 | 3.13% |
| RUTW241231P01850000 | 2024-05-01 2:52PM EDT | 2024-12-31 | 55.80 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 3.13% |
| RUT250321P01850000 | 2024-04-05 2:03PM EDT | 2025-03-21 | 66.38 | 61.40 | 63.80 | 0.00 | - | 50 | 50 | 18.94% |
| RUT250620P01850000 | 2024-03-14 9:56AM EDT | 2025-06-20 | 81.32 | 88.50 | 91.90 | 0.00 | - | 1 | 126 | 20.58% |
| RUT251219P01850000 | 2024-05-01 1:32PM EDT | 2025-12-19 | 107.90 | 0.00 | 0.00 | 0.00 | - | 25 | 1,350 | 1.56% |
© 2024 Yahoo. All rights reserved.