Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1920.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C01920000 | 2024-05-06 9:56AM EDT | 2024-05-17 | 144.02 | 141.50 | 144.30 | +22.98 | +18.99% | 3 | 66 | 28.97% |
| RUTW240524C01920000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 83.96 | 145.70 | 148.40 | 0.00 | - | 15 | 12 | 27.82% |
| RUTW240531C01920000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 150.11 | 148.40 | 151.10 | +50.34 | +50.46% | 2 | 49 | 25.97% |
| RUTW240607C01920000 | 2024-05-03 12:23PM EDT | 2024-06-07 | 133.07 | 152.30 | 154.80 | 0.00 | - | 4 | 2 | 25.51% |
| RUT240621C01920000 | 2024-05-03 11:51AM EDT | 2024-06-21 | 140.50 | 160.00 | 162.50 | 0.00 | - | 2 | 43 | 25.23% |
| RUTW240628C01920000 | 2024-05-03 12:23PM EDT | 2024-06-28 | 145.27 | 163.30 | 165.80 | 0.00 | - | 4 | 44 | 24.97% |
| RUTW240731C01920000 | 2024-04-26 11:27AM EDT | 2024-07-31 | 138.59 | 180.10 | 182.70 | 0.00 | - | 46 | 23 | 25.05% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 194.60 | 197.00 | 0.00 | - | 2 | 1 | 25.27% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 8.34% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01920000 | 2024-05-03 12:40PM EDT | 2024-05-07 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 49.61% |
| RUTW240508P01920000 | 2024-05-03 11:25AM EDT | 2024-05-08 | 0.39 | 0.00 | 0.10 | 0.00 | - | 3 | 22 | 37.70% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 2024-05-09 | 2.53 | 0.00 | 0.15 | 0.00 | - | - | 1 | 32.28% |
| RUTW240510P01920000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.17 | 0.05 | 0.20 | -0.17 | -50.00% | 1 | 83 | 28.96% |
| RUTW240513P01920000 | 2024-05-06 9:57AM EDT | 2024-05-13 | 0.34 | 0.10 | 0.30 | -0.41 | -54.67% | 10 | 20 | 23.07% |
| RUTW240514P01920000 | 2024-05-03 2:15PM EDT | 2024-05-14 | 1.30 | 0.30 | 0.50 | 0.00 | - | 8 | 14 | 23.24% |
| RUTW240516P01920000 | 2024-05-06 3:20PM EDT | 2024-05-16 | 1.41 | 1.10 | 1.35 | -7.08 | -83.39% | 5 | 10 | 24.59% |
| RUT240517P01920000 | 2024-05-06 3:11PM EDT | 2024-05-17 | 1.57 | 1.30 | 1.50 | -1.20 | -43.32% | 68 | 390 | 23.92% |
| RUTW240520P01920000 | 2024-05-06 3:36PM EDT | 2024-05-20 | 1.97 | 1.75 | 2.05 | -2.43 | -55.23% | 1 | 4 | 22.58% |
| RUTW240524P01920000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 3.45 | 3.10 | 3.50 | -2.40 | -41.03% | 7 | 61 | 22.46% |
| RUTW240531P01920000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 5.05 | 4.90 | 5.30 | -3.13 | -38.26% | 164 | 289 | 21.20% |
| RUTW240607P01920000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 7.83 | 7.40 | 7.90 | -3.17 | -28.82% | 35 | 27 | 21.02% |
| RUTW240614P01920000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 12.16 | 10.80 | 11.50 | -2.52 | -17.17% | 1 | 7 | 21.50% |
| RUT240621P01920000 | 2024-05-06 4:07PM EDT | 2024-06-21 | 12.65 | 12.40 | 12.90 | -5.28 | -29.45% | 153 | 781 | 20.60% |
| RUTW240628P01920000 | 2024-05-03 11:27AM EDT | 2024-06-28 | 20.75 | 14.60 | 15.30 | 0.00 | - | 1 | 560 | 20.43% |
| RUT240719P01920000 | 2024-05-01 2:23PM EDT | 2024-07-19 | 41.37 | 20.20 | 20.80 | 0.00 | - | 1 | 465 | 19.51% |
| RUTW240731P01920000 | 2024-04-24 1:33PM EDT | 2024-07-31 | 45.39 | 23.50 | 24.70 | 0.00 | - | 1 | 4 | 19.47% |
| RUTW240830P01920000 | 2024-05-03 11:00AM EDT | 2024-08-30 | 39.06 | 31.20 | 32.40 | 0.00 | - | 2 | 2 | 18.97% |
| RUT240920P01920000 | 2024-05-03 11:53AM EDT | 2024-09-20 | 43.70 | 36.40 | 37.30 | 0.00 | - | 10 | 150 | 18.69% |
© 2024 Yahoo. All rights reserved.