Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1940.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 2024-05-09 | 83.64 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240510C01940000 | 2024-05-03 9:35AM EDT | 2024-05-10 | 107.28 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| RUT240517C01940000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 99.82 | 0.00 | 0.00 | 0.00 | - | 16 | 104 | 0.00% |
| RUTW240524C01940000 | 2024-04-25 11:58AM EDT | 2024-05-24 | 67.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW240531C01940000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 110.81 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| RUTW240607C01940000 | 2024-05-03 10:31AM EDT | 2024-06-07 | 118.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240621C01940000 | 2024-04-26 11:06AM EDT | 2024-06-21 | 105.16 | 0.00 | 0.00 | 0.00 | - | 66 | 54 | 0.00% |
| RUTW240628C01940000 | 2024-05-03 10:31AM EDT | 2024-06-28 | 132.20 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| RUTW240731C01940000 | 2024-04-26 11:06AM EDT | 2024-07-31 | 127.56 | 0.00 | 0.00 | 0.00 | - | 66 | 34 | 0.00% |
| RUT240920C01940000 | 2024-02-16 3:30PM EDT | 2024-09-20 | 224.47 | 197.70 | 200.40 | 0.00 | - | 2 | 17 | 30.32% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01940000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 25.00% |
| RUTW240507P01940000 | 2024-05-03 4:07PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
| RUTW240508P01940000 | 2024-05-03 1:26PM EDT | 2024-05-08 | 0.47 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 12.50% |
| RUTW240509P01940000 | 2024-05-03 2:14PM EDT | 2024-05-09 | 0.61 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| RUTW240510P01940000 | 2024-05-03 12:53PM EDT | 2024-05-10 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 40 | 6.25% |
| RUTW240513P01940000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 8 | 6.25% |
| RUTW240515P01940000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 21.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| RUTW240516P01940000 | 2024-05-02 1:27PM EDT | 2024-05-16 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUT240517P01940000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 4.60 | 0.00 | 0.00 | 0.00 | - | 98 | 630 | 6.25% |
| RUTW240520P01940000 | 2024-05-03 9:46AM EDT | 2024-05-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RUTW240524P01940000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 7.60 | 0.00 | 0.00 | 0.00 | - | 30 | 76 | 3.13% |
| RUTW240531P01940000 | 2024-05-03 2:14PM EDT | 2024-05-31 | 10.21 | 0.00 | 0.00 | 0.00 | - | 8 | 204 | 3.13% |
| RUTW240607P01940000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 14.63 | 0.00 | 0.00 | 0.00 | - | 6 | 33 | 3.13% |
| RUTW240614P01940000 | 2024-05-03 2:26PM EDT | 2024-06-14 | 18.16 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| RUT240621P01940000 | 2024-05-03 1:32PM EDT | 2024-06-21 | 21.82 | 0.00 | 0.00 | 0.00 | - | 22 | 524 | 3.13% |
| RUTW240628P01940000 | 2024-05-03 12:11PM EDT | 2024-06-28 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 3.13% |
| RUT240719P01940000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 28.33 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 1.56% |
| RUTW240731P01940000 | 2024-05-03 1:26PM EDT | 2024-07-31 | 34.67 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 1.56% |
| RUT240920P01940000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 47.81 | 0.00 | 0.00 | 0.00 | - | 20 | 493 | 1.56% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 20.82% |
© 2024 Yahoo. All rights reserved.