Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1945.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 2024-05-09 | 79.28 | 114.10 | 117.40 | 0.00 | - | 3 | 3 | 40.04% |
| RUTW240510C01945000 | 2024-05-03 11:09AM EDT | 2024-05-10 | 86.54 | 114.40 | 117.30 | 0.00 | - | 1 | 7 | 34.25% |
| RUT240517C01945000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 95.29 | 117.50 | 120.20 | 0.00 | - | 16 | 123 | 26.37% |
| RUTW240524C01945000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 81.22 | 122.60 | 125.20 | 0.00 | - | 1 | 2 | 25.91% |
| RUT240621C01945000 | 2024-04-24 10:18AM EDT | 2024-06-21 | 106.20 | 139.00 | 141.40 | 0.00 | - | 10 | 19 | 24.19% |
| RUT240719C01945000 | 2024-04-25 11:05AM EDT | 2024-07-19 | 98.30 | 154.10 | 156.40 | 0.00 | - | - | 4 | 24.06% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01945000 | 2024-05-03 10:12AM EDT | 2024-05-07 | 0.40 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 44.53% |
| RUTW240508P01945000 | 2024-05-03 12:24PM EDT | 2024-05-08 | 0.53 | 0.00 | 0.10 | 0.00 | - | 11 | 8 | 31.49% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 2024-05-09 | 0.13 | 0.00 | 0.20 | -0.82 | -86.32% | 10 | 20 | 28.00% |
| RUTW240510P01945000 | 2024-05-06 2:32PM EDT | 2024-05-10 | 0.27 | 0.10 | 0.25 | -0.73 | -73.00% | 5 | 106 | 25.00% |
| RUTW240513P01945000 | 2024-05-03 1:32PM EDT | 2024-05-13 | 2.03 | 0.25 | 0.45 | 0.00 | - | 6 | 6 | 20.58% |
| RUTW240514P01945000 | 2024-05-02 2:25PM EDT | 2024-05-14 | 7.00 | 0.60 | 0.80 | 0.00 | - | - | 8 | 21.16% |
| RUTW240515P01945000 | 2024-05-06 11:12AM EDT | 2024-05-15 | 2.23 | 1.55 | 1.80 | -2.03 | -47.65% | 11 | 25 | 23.33% |
| RUTW240516P01945000 | 2024-05-06 2:09PM EDT | 2024-05-16 | 2.21 | 1.95 | 2.20 | -1.94 | -46.75% | 1 | 3 | 23.13% |
| RUT240517P01945000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 2.80 | 2.20 | 2.45 | -2.15 | -43.43% | 15 | 377 | 22.60% |
| RUTW240524P01945000 | 2024-05-06 2:43PM EDT | 2024-05-24 | 5.28 | 4.90 | 5.40 | -3.67 | -41.01% | 1 | 29 | 21.67% |
| RUTW240607P01945000 | 2024-05-02 3:02PM EDT | 2024-06-07 | 21.85 | 10.20 | 10.70 | 0.00 | - | - | 1 | 20.24% |
| RUTW240614P01945000 | 2024-05-06 1:55PM EDT | 2024-06-14 | 14.13 | 14.40 | 15.10 | -5.63 | -28.49% | 2 | 3 | 20.87% |
| RUT240621P01945000 | 2024-05-06 11:29AM EDT | 2024-06-21 | 17.34 | 16.10 | 16.60 | -4.76 | -21.54% | 1 | 32 | 19.97% |
| RUT240719P01945000 | 2024-05-03 10:06AM EDT | 2024-07-19 | 29.72 | 24.90 | 25.50 | 0.00 | - | 2 | 61 | 19.00% |
© 2024 Yahoo. All rights reserved.