Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1880.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01880000 | 2024-05-03 10:47AM EDT | 2024-05-10 | 159.25 | 179.20 | 182.10 | 0.00 | - | 1 | 4 | 43.51% |
| RUT240517C01880000 | 2024-05-01 3:05PM EDT | 2024-05-17 | 135.66 | 180.70 | 183.50 | 0.00 | - | 2 | 9 | 32.12% |
| RUTW240524C01880000 | 2024-04-25 1:25PM EDT | 2024-05-24 | 111.82 | 184.00 | 186.70 | 0.00 | - | - | 1 | 30.54% |
| RUTW240531C01880000 | 2024-05-01 10:22AM EDT | 2024-05-31 | 112.33 | 186.00 | 188.80 | 0.00 | - | - | 1 | 28.33% |
| RUTW240607C01880000 | 2024-04-29 12:20PM EDT | 2024-06-07 | 155.84 | 189.00 | 191.70 | 0.00 | - | - | 3 | 27.55% |
| RUT240621C01880000 | 2024-04-23 2:56PM EDT | 2024-06-21 | 160.56 | 195.40 | 198.10 | 0.00 | - | - | 12 | 26.92% |
| RUTW240628C01880000 | 2023-07-07 11:38AM EDT | 2024-06-28 | 180.08 | 234.60 | 244.30 | 0.00 | - | 75 | 75 | 44.79% |
| RUTW240731C01880000 | 2024-05-01 10:22AM EDT | 2024-07-31 | 147.43 | 213.20 | 216.00 | 0.00 | - | - | 1 | 26.34% |
| RUT240920C01880000 | 2024-02-21 12:39PM EDT | 2024-09-20 | 218.64 | 263.20 | 266.30 | 0.00 | - | 2 | 101 | 33.17% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 30.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01880000 | 2024-05-02 2:11PM EDT | 2024-05-06 | 0.11 | 0.00 | 0.05 | 0.00 | - | - | 3 | 58.98% |
| RUTW240507P01880000 | 2024-05-01 10:54AM EDT | 2024-05-07 | 1.85 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 44.34% |
| RUTW240508P01880000 | 2024-04-24 3:58PM EDT | 2024-05-08 | 4.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.87% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 2024-05-09 | 3.35 | 0.00 | 0.10 | 0.00 | - | 5 | 19 | 33.64% |
| RUTW240510P01880000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.15 | -0.15 | -48.39% | 3 | 96 | 31.49% |
| RUTW240514P01880000 | 2024-05-01 3:56PM EDT | 2024-05-14 | 3.64 | 0.10 | 0.30 | 0.00 | - | - | 17 | 25.54% |
| RUTW240515P01880000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 1.11 | 0.40 | 0.60 | 0.00 | - | 1 | 49 | 26.70% |
| RUTW240516P01880000 | 2024-05-03 10:47AM EDT | 2024-05-16 | 1.46 | 0.55 | 0.75 | 0.00 | - | 1 | 2 | 26.34% |
| RUT240517P01880000 | 2024-05-06 2:51PM EDT | 2024-05-17 | 0.82 | 0.60 | 0.80 | -0.58 | -41.43% | 105 | 347 | 25.48% |
| RUTW240524P01880000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 3.14 | 1.65 | 1.90 | 0.00 | - | 16 | 33 | 23.56% |
| RUTW240531P01880000 | 2024-05-06 3:49PM EDT | 2024-05-31 | 2.96 | 2.75 | 3.00 | -1.59 | -34.95% | 290 | 285 | 22.11% |
| RUTW240607P01880000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 5.14 | 4.40 | 4.80 | -1.77 | -25.62% | 1 | 11 | 21.88% |
| RUTW240614P01880000 | 2024-05-03 3:12PM EDT | 2024-06-14 | 8.05 | 7.00 | 7.50 | -2.25 | -21.84% | 1 | 1 | 22.34% |
| RUT240621P01880000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 8.31 | 8.20 | 8.60 | -3.19 | -27.74% | 23 | 47 | 21.43% |
| RUTW240628P01880000 | 2024-05-06 2:19PM EDT | 2024-06-28 | 10.17 | 10.00 | 10.60 | -3.55 | -25.87% | 10 | 261 | 21.29% |
| RUTW240731P01880000 | 2024-05-01 3:29PM EDT | 2024-07-31 | 19.65 | 17.40 | 18.40 | -8.93 | -31.25% | 1 | 5 | 20.20% |
| RUTW240830P01880000 | 2024-03-12 2:35PM EDT | 2024-08-30 | 36.28 | 36.60 | 38.10 | 0.00 | - | - | 4 | 23.53% |
| RUT240920P01880000 | 2024-04-30 11:40AM EDT | 2024-09-20 | 45.20 | 28.80 | 29.60 | 0.00 | - | 1 | 420 | 19.36% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 2024-09-30 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 26.99% |
| RUTW241231P01880000 | 2024-04-18 3:16PM EDT | 2024-12-31 | 89.90 | 50.60 | 53.00 | 0.00 | - | - | 2 | 19.30% |
© 2024 Yahoo. All rights reserved.