Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1890.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C01890000 | 2024-04-30 10:35AM EDT | 2024-05-10 | 108.60 | 169.20 | 172.10 | 0.00 | - | 1 | 1 | 46.31% |
| RUTW240515C01890000 | 2024-04-30 9:54AM EDT | 2024-05-15 | 115.33 | 170.00 | 173.00 | 0.00 | - | - | 1 | 33.95% |
| RUT240517C01890000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 171.17 | 170.90 | 173.70 | +73.34 | +74.97% | 10 | 38 | 32.48% |
| RUTW240524C01890000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 128.36 | 174.30 | 177.10 | 0.00 | - | 10 | 27 | 30.53% |
| RUTW240531C01890000 | 2024-04-12 2:01PM EDT | 2024-05-31 | 148.85 | 176.50 | 179.20 | 0.00 | - | 11 | 14 | 28.06% |
| RUT240621C01890000 | 2024-04-26 10:33AM EDT | 2024-06-21 | 144.30 | 186.40 | 189.00 | 0.00 | - | 2 | 1 | 26.67% |
| RUTW240628C01890000 | 2024-04-12 2:01PM EDT | 2024-06-28 | 164.37 | 189.20 | 191.90 | 0.00 | - | 11 | 9 | 26.28% |
| RUTW240731C01890000 | 2024-04-26 10:33AM EDT | 2024-07-31 | 164.95 | 204.70 | 207.50 | 0.00 | - | 2 | 1 | 26.11% |
| RUT240920C01890000 | 2024-02-21 12:37PM EDT | 2024-09-20 | 211.34 | 255.30 | 258.30 | 0.00 | - | 14 | 10 | 32.91% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 2024-09-30 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 30.57% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01890000 | 2024-05-02 10:43AM EDT | 2024-05-07 | 0.65 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 55.86% |
| RUTW240508P01890000 | 2024-05-01 2:02PM EDT | 2024-05-08 | 3.40 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 45.12% |
| RUTW240510P01890000 | 2024-05-06 11:21AM EDT | 2024-05-10 | 0.12 | 0.00 | 0.15 | -0.22 | -64.71% | 21 | 196 | 33.40% |
| RUTW240513P01890000 | 2024-05-06 10:57AM EDT | 2024-05-13 | 0.17 | 0.05 | 0.25 | -0.31 | -64.58% | 6 | 40 | 26.86% |
| RUTW240514P01890000 | 2024-05-06 1:48PM EDT | 2024-05-14 | 0.32 | 0.15 | 0.35 | -0.28 | -46.67% | 8 | 34 | 26.26% |
| RUTW240515P01890000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 0.71 | 0.45 | 0.70 | -0.58 | -44.96% | 1 | 2 | 27.38% |
| RUTW240516P01890000 | 2024-05-06 2:46PM EDT | 2024-05-16 | 0.84 | 0.65 | 0.85 | -0.93 | -52.54% | 3 | 11 | 26.80% |
| RUT240517P01890000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 0.90 | 0.75 | 0.95 | -0.70 | -43.75% | 444 | 1,126 | 26.02% |
| RUTW240520P01890000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 2.20 | 1.00 | 1.25 | 0.00 | - | 5 | 5 | 24.18% |
| RUTW240524P01890000 | 2024-05-06 3:37PM EDT | 2024-05-24 | 2.16 | 1.95 | 2.20 | -1.50 | -40.98% | 195 | 343 | 23.74% |
| RUTW240531P01890000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 3.35 | 3.10 | 3.50 | -2.24 | -40.07% | 316 | 1,117 | 22.27% |
| RUTW240607P01890000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 5.24 | 5.00 | 5.40 | -5.82 | -52.62% | 1 | 31 | 21.88% |
| RUTW240614P01890000 | 2024-05-06 11:54AM EDT | 2024-06-14 | 8.23 | 7.80 | 8.30 | -6.64 | -44.65% | 1 | 1 | 22.30% |
| RUT240621P01890000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 9.29 | 9.10 | 9.50 | -3.38 | -26.68% | 10 | 70 | 21.38% |
| RUTW240628P01890000 | 2024-05-06 11:09AM EDT | 2024-06-28 | 12.19 | 11.00 | 11.60 | -2.51 | -17.07% | 3 | 65 | 21.21% |
| RUT240719P01890000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 20.19 | 15.80 | 16.40 | 0.00 | - | 3 | 12 | 20.20% |
| RUTW240731P01890000 | 2024-05-03 3:37PM EDT | 2024-07-31 | 19.62 | 18.70 | 19.80 | -4.41 | -18.35% | 1 | 5 | 20.10% |
| RUTW240830P01890000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 31.46 | 25.70 | 26.80 | 0.00 | - | 20 | 70 | 19.54% |
| RUT240920P01890000 | 2024-05-06 3:50PM EDT | 2024-09-20 | 30.70 | 30.60 | 31.40 | -17.40 | -36.17% | 352 | 253 | 19.26% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 2024-09-30 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 28.48% |
© 2024 Yahoo. All rights reserved.