Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:52AM EDT. Market open.
Strike:1870.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01870000 | 2024-04-29 12:23PM EDT | 2024-05-10 | 151.45 | 187.60 | 190.50 | 0.00 | - | 4 | 4 | 51.17% |
| RUT240517C01870000 | 2024-04-16 3:54PM EDT | 2024-05-17 | 124.96 | 189.10 | 192.90 | 0.00 | - | 7 | 8 | 38.11% |
| RUTW240524C01870000 | 2024-05-02 10:51AM EDT | 2024-05-24 | 135.03 | 192.10 | 195.00 | 0.00 | - | 1 | 6 | 33.11% |
| RUTW240531C01870000 | 2024-05-01 3:54PM EDT | 2024-05-31 | 129.20 | 194.30 | 196.80 | 0.00 | - | 2 | 5 | 30.13% |
| RUTW240607C01870000 | 2024-04-29 12:23PM EDT | 2024-06-07 | 164.81 | 198.20 | 200.50 | 0.00 | - | - | 4 | 29.72% |
| RUTW240614C01870000 | 2024-05-02 10:51AM EDT | 2024-06-14 | 147.26 | 201.00 | 203.60 | 0.00 | - | - | 1 | 29.03% |
| RUT240621C01870000 | 2024-05-01 10:24AM EDT | 2024-06-21 | 133.78 | 204.40 | 206.90 | 0.00 | - | - | 1 | 28.65% |
| RUTW240628C01870000 | 2024-04-16 3:37PM EDT | 2024-06-28 | 146.70 | 207.60 | 210.10 | 0.00 | - | 4 | 156 | 28.33% |
| RUTW240731C01870000 | 2024-05-01 10:24AM EDT | 2024-07-31 | 154.78 | 221.90 | 224.00 | 0.00 | - | 2 | 2 | 27.31% |
| RUT240920C01870000 | 2024-03-05 11:35AM EDT | 2024-09-20 | 275.70 | 279.10 | 281.70 | 0.00 | - | 1 | 4 | 35.74% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01870000 | 2024-05-01 10:21AM EDT | 2024-05-06 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 61.33% |
| RUTW240507P01870000 | 2024-04-25 1:22PM EDT | 2024-05-07 | 4.48 | 0.00 | 0.05 | 0.00 | - | - | 5 | 46.09% |
| RUTW240508P01870000 | 2024-05-02 9:59AM EDT | 2024-05-08 | 0.58 | 0.00 | 0.10 | 0.00 | - | - | 33 | 40.33% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 2024-05-09 | 0.50 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 36.52% |
| RUTW240510P01870000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 67 | 33.79% |
| RUTW240513P01870000 | 2024-05-02 12:39PM EDT | 2024-05-13 | 1.31 | 0.10 | 0.25 | 0.00 | - | - | 3 | 27.47% |
| RUTW240514P01870000 | 2024-05-01 3:56PM EDT | 2024-05-14 | 2.90 | 0.20 | 0.35 | 0.00 | - | - | 22 | 27.05% |
| RUTW240515P01870000 | 2024-05-01 3:57PM EDT | 2024-05-15 | 4.55 | 0.50 | 0.65 | 0.00 | - | - | 5 | 28.02% |
| RUT240517P01870000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.16 | 0.75 | 0.90 | 0.00 | - | 227 | 503 | 26.91% |
| RUTW240524P01870000 | 2024-05-03 3:42PM EDT | 2024-05-24 | 2.62 | 1.90 | 2.15 | 0.00 | - | 35 | 52 | 24.98% |
| RUTW240531P01870000 | 2024-05-06 9:51AM EDT | 2024-05-31 | 3.17 | 3.10 | 3.30 | -0.76 | -19.29% | 41 | 574 | 23.35% |
| RUTW240607P01870000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 6.27 | 4.60 | 5.00 | 0.00 | - | 1 | 30 | 22.83% |
| RUTW240614P01870000 | 2024-05-03 3:55PM EDT | 2024-06-14 | 9.09 | 7.30 | 7.60 | 0.00 | - | 14 | 15 | 23.13% |
| RUT240621P01870000 | 2024-05-03 3:10PM EDT | 2024-06-21 | 10.54 | 8.50 | 8.70 | 0.00 | - | 18 | 33 | 22.17% |
| RUTW240628P01870000 | 2024-05-03 2:25PM EDT | 2024-06-28 | 12.08 | 10.30 | 10.70 | 0.00 | - | 1 | 289 | 22.00% |
| RUT240719P01870000 | 2024-04-30 3:21PM EDT | 2024-07-19 | 28.10 | 14.50 | 14.80 | 0.00 | - | - | 20 | 20.72% |
| RUTW240731P01870000 | 2024-04-17 12:04PM EDT | 2024-07-31 | 49.15 | 17.30 | 18.00 | 0.00 | - | 1 | 1 | 20.60% |
| RUTW240830P01870000 | 2024-05-02 9:45AM EDT | 2024-08-30 | 37.52 | 24.10 | 25.10 | 0.00 | - | 1 | 0 | 20.16% |
| RUT240920P01870000 | 2024-04-25 12:12PM EDT | 2024-09-20 | 52.10 | 28.50 | 29.10 | 0.00 | - | 15 | 50 | 19.72% |
| RUTW240930P01870000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 33.05 | 30.60 | 31.30 | 0.00 | - | 2 | 8 | 19.64% |
| RUTW241231P01870000 | 2024-04-19 12:51PM EDT | 2024-12-31 | 87.53 | 50.20 | 51.90 | 0.00 | - | 1 | 5 | 19.53% |
© 2024 Yahoo. All rights reserved.