Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1910.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508C01910000 | 2024-05-02 12:52PM EDT | 2024-05-08 | 95.99 | 148.30 | 151.40 | 0.00 | - | - | 1 | 52.32% |
| RUTW240510C01910000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 97.17 | 149.20 | 152.10 | 0.00 | - | 1 | 2 | 41.63% |
| RUTW240514C01910000 | 2024-04-30 1:48PM EDT | 2024-05-14 | 87.09 | 149.70 | 152.90 | 0.00 | - | - | 31 | 32.16% |
| RUT240517C01910000 | 2024-05-06 9:55AM EDT | 2024-05-17 | 153.42 | 151.30 | 154.00 | +59.52 | +63.39% | 20 | 33 | 29.98% |
| RUTW240524C01910000 | 2024-04-25 1:20PM EDT | 2024-05-24 | 89.60 | 155.10 | 157.90 | 0.00 | - | 47 | 30 | 28.70% |
| RUTW240531C01910000 | 2024-04-22 9:52AM EDT | 2024-05-31 | 90.76 | 157.70 | 160.40 | 0.00 | - | 3 | 10 | 26.66% |
| RUTW240607C01910000 | 2024-05-03 10:54AM EDT | 2024-06-07 | 140.54 | 161.30 | 163.90 | 0.00 | - | 9 | 8 | 26.11% |
| RUT240621C01910000 | 2024-04-26 10:45AM EDT | 2024-06-21 | 125.77 | 168.70 | 171.20 | 0.00 | - | 26 | 63 | 25.69% |
| RUTW240628C01910000 | 2024-05-03 10:54AM EDT | 2024-06-28 | 152.59 | 171.80 | 174.40 | 0.00 | - | 10 | 64 | 25.40% |
| RUTW240731C01910000 | 2024-04-26 10:45AM EDT | 2024-07-31 | 190.87 | 188.10 | 190.80 | +43.68 | +29.68% | 1 | 13 | 25.38% |
| RUT240920C01910000 | 2024-02-20 11:24AM EDT | 2024-09-20 | 214.96 | 265.40 | 268.40 | 0.00 | - | 4 | 39 | 37.87% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 2024-09-30 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 29.97% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01910000 | 2024-05-03 4:01PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 52 | 71 | 52.73% |
| RUTW240508P01910000 | 2024-05-02 3:12PM EDT | 2024-05-08 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 40.14% |
| RUTW240509P01910000 | 2024-05-03 9:30AM EDT | 2024-05-09 | 0.50 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 34.38% |
| RUTW240510P01910000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.20 | -0.40 | -78.43% | 1 | 110 | 30.81% |
| RUTW240513P01910000 | 2024-05-06 10:57AM EDT | 2024-05-13 | 0.27 | 0.10 | 0.30 | -3.15 | -92.11% | 15 | 17 | 24.56% |
| RUTW240514P01910000 | 2024-05-01 2:56PM EDT | 2024-05-14 | 3.70 | 0.25 | 0.45 | 0.00 | - | - | 10 | 24.32% |
| RUTW240515P01910000 | 2024-05-03 2:16PM EDT | 2024-05-15 | 1.87 | 0.70 | 0.90 | 0.00 | - | 1 | 2 | 25.56% |
| RUTW240516P01910000 | 2024-05-03 9:44AM EDT | 2024-05-16 | 2.25 | 0.90 | 1.15 | 0.00 | - | 1 | 1 | 25.31% |
| RUT240517P01910000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 1.25 | 1.05 | 1.25 | -1.15 | -47.92% | 36 | 328 | 24.50% |
| RUTW240520P01910000 | 2024-05-03 9:39AM EDT | 2024-05-20 | 3.10 | 1.45 | 1.70 | 0.00 | - | 5 | 5 | 23.02% |
| RUTW240524P01910000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 2.90 | 2.65 | 2.95 | -2.10 | -42.00% | 38 | 63 | 22.81% |
| RUTW240531P01910000 | 2024-05-06 3:37PM EDT | 2024-05-31 | 4.43 | 4.20 | 4.60 | -2.79 | -38.64% | 113 | 91 | 21.54% |
| RUTW240607P01910000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 9.70 | 6.40 | 6.90 | 0.00 | - | 10 | 19 | 21.25% |
| RUTW240614P01910000 | 2024-05-03 9:52AM EDT | 2024-06-14 | 10.21 | 9.70 | 10.30 | -1.71 | -14.35% | 1 | 2 | 21.75% |
| RUT240621P01910000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 11.35 | 11.10 | 11.60 | -3.47 | -23.41% | 739 | 2,446 | 20.83% |
| RUTW240628P01910000 | 2024-05-03 12:43PM EDT | 2024-06-28 | 17.65 | 13.30 | 14.00 | 0.00 | - | 5 | 517 | 20.71% |
| RUT240719P01910000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 28.81 | 18.60 | 19.20 | 0.00 | - | 2 | 16 | 19.73% |
| RUTW240731P01910000 | 2024-05-06 2:00PM EDT | 2024-07-31 | 21.81 | 21.80 | 22.90 | -20.85 | -48.87% | 3 | 732 | 19.66% |
| RUT240920P01910000 | 2024-05-03 10:09AM EDT | 2024-09-20 | 40.11 | 34.40 | 35.20 | 0.00 | - | 2 | 132 | 18.87% |
| RUTW240930P01910000 | 2024-04-25 9:54AM EDT | 2024-09-30 | 71.98 | 36.60 | 37.70 | 0.00 | - | 1 | 3 | 18.84% |
© 2024 Yahoo. All rights reserved.