Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01950000 | 2024-05-03 9:30AM EDT | 2024-05-06 | 99.26 | 103.00 | 119.00 | 0.00 | - | 3 | 3 | 101.89% |
| RUTW240508C01950000 | 2024-05-03 11:41AM EDT | 2024-05-08 | 87.65 | 108.50 | 111.50 | 0.00 | - | 6 | 20 | 33.45% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 90.61 | 109.10 | 112.40 | 0.00 | - | 1 | 2 | 33.45% |
| RUTW240510C01950000 | 2024-05-03 2:35PM EDT | 2024-05-10 | 110.89 | 109.50 | 112.40 | +19.84 | +21.79% | 5 | 33 | 29.91% |
| RUTW240513C01950000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 51.74 | 109.90 | 112.90 | 0.00 | - | 1 | 1 | 25.01% |
| RUT240517C01950000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 93.70 | 112.80 | 115.50 | 0.00 | - | 12 | 7,582 | 24.86% |
| RUTW240520C01950000 | 2024-05-03 11:56AM EDT | 2024-05-20 | 116.21 | 114.00 | 116.80 | +21.26 | +22.39% | 4 | 4 | 23.85% |
| RUTW240524C01950000 | 2024-04-24 10:49AM EDT | 2024-05-24 | 77.77 | 118.10 | 120.70 | 0.00 | - | 1 | 21 | 24.91% |
| RUTW240531C01950000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 123.09 | 121.50 | 124.00 | +31.66 | +34.63% | 6 | 36 | 23.65% |
| RUTW240607C01950000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 111.16 | 126.10 | 128.50 | 0.00 | - | 34 | 26 | 23.63% |
| RUT240621C01950000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 135.86 | 134.90 | 137.20 | +19.62 | +16.88% | 5 | 3,187 | 23.70% |
| RUTW240628C01950000 | 2024-05-03 10:30AM EDT | 2024-06-28 | 124.92 | 138.70 | 141.00 | 0.00 | - | 34 | 652 | 23.61% |
| RUT240719C01950000 | 2024-04-25 12:01PM EDT | 2024-07-19 | 96.40 | 150.20 | 152.50 | 0.00 | - | 4 | 144 | 23.75% |
| RUTW240731C01950000 | 2024-04-26 11:10AM EDT | 2024-07-31 | 119.21 | 156.50 | 159.10 | 0.00 | - | 2 | 1 | 23.96% |
| RUT240920C01950000 | 2024-04-23 2:50PM EDT | 2024-09-20 | 154.90 | 181.20 | 183.40 | 0.00 | - | 1 | 550 | 24.42% |
| RUTW240930C01950000 | 2024-04-19 11:49AM EDT | 2024-09-30 | 127.46 | 184.70 | 187.00 | 0.00 | - | 1 | 1 | 24.34% |
| RUT241220C01950000 | 2024-04-17 12:12PM EDT | 2024-12-20 | 171.05 | 223.80 | 226.40 | 0.00 | - | 300 | 1,340 | 26.11% |
| RUTW241231C01950000 | 2024-05-02 11:26AM EDT | 2024-12-31 | 190.21 | 226.40 | 230.50 | 0.00 | - | - | 1 | 26.16% |
| RUT250620C01950000 | 2024-05-03 9:42AM EDT | 2025-06-20 | 287.26 | 276.00 | 300.00 | +8.08 | +2.89% | 1 | 189 | 28.45% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 31.55% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 413.00 | 437.00 | 0.00 | - | 5 | 6 | 29.53% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01950000 | 2024-05-06 10:05AM EDT | 2024-05-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 39.65% |
| RUTW240507P01950000 | 2024-05-06 3:46PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 12 | 14 | 30.27% |
| RUTW240508P01950000 | 2024-05-03 11:47AM EDT | 2024-05-08 | 0.75 | 0.00 | 0.15 | 0.00 | - | 29 | 24 | 25.93% |
| RUTW240509P01950000 | 2024-05-01 3:27PM EDT | 2024-05-09 | 5.38 | 0.05 | 0.20 | 0.00 | - | - | 2 | 23.32% |
| RUTW240510P01950000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 0.32 | 0.10 | 0.30 | -0.53 | -62.35% | 4 | 369 | 22.05% |
| RUTW240513P01950000 | 2024-05-02 9:50AM EDT | 2024-05-13 | 12.10 | 0.30 | 0.50 | 0.00 | - | - | 2 | 18.82% |
| RUTW240514P01950000 | 2024-05-06 9:47AM EDT | 2024-05-14 | 1.19 | 0.65 | 0.90 | -1.59 | -57.19% | 1 | 3 | 19.62% |
| RUTW240515P01950000 | 2024-05-06 11:03AM EDT | 2024-05-15 | 2.53 | 1.75 | 2.05 | -8.20 | -76.42% | 9 | 5 | 21.97% |
| RUTW240516P01950000 | 2024-05-06 2:09PM EDT | 2024-05-16 | 2.37 | 2.20 | 2.50 | -2.28 | -49.03% | 7 | 3 | 21.92% |
| RUT240517P01950000 | 2024-05-06 3:47PM EDT | 2024-05-17 | 2.57 | 2.45 | 2.70 | -2.83 | -52.41% | 138 | 2,768 | 21.38% |
| RUTW240520P01950000 | 2024-05-06 11:02AM EDT | 2024-05-20 | 3.50 | 3.30 | 3.70 | -2.85 | -44.88% | 4 | 2 | 20.69% |
| RUTW240524P01950000 | 2024-05-06 12:36PM EDT | 2024-05-24 | 5.95 | 5.30 | 5.70 | -3.28 | -35.54% | 3 | 87 | 20.75% |
| RUTW240531P01950000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 7.77 | 7.70 | 8.10 | -4.10 | -34.54% | 46 | 168 | 19.80% |
| RUTW240607P01950000 | 2024-05-06 3:08PM EDT | 2024-06-07 | 11.30 | 10.90 | 11.50 | -5.16 | -31.35% | 2 | 21 | 19.87% |
| RUTW240614P01950000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 15.51 | 15.20 | 16.00 | -5.92 | -27.62% | 7 | 28 | 20.52% |
| RUT240621P01950000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 17.20 | 16.90 | 17.50 | -4.91 | -22.21% | 818 | 4,811 | 19.65% |
| RUTW240628P01950000 | 2024-05-06 3:42PM EDT | 2024-06-28 | 19.75 | 19.60 | 20.50 | -6.07 | -23.51% | 8 | 451 | 19.63% |
| RUT240719P01950000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 27.33 | 25.90 | 26.60 | -5.90 | -17.76% | 2 | 557 | 18.79% |
| RUTW240731P01950000 | 2024-04-22 12:16PM EDT | 2024-07-31 | 70.14 | 29.60 | 30.80 | 0.00 | - | 10 | 56 | 18.76% |
| RUTW240830P01950000 | 2024-05-06 10:52AM EDT | 2024-08-30 | 39.06 | 37.80 | 39.10 | -20.91 | -34.87% | 2 | 16 | 18.33% |
| RUT240920P01950000 | 2024-05-06 4:14PM EDT | 2024-09-20 | 43.96 | 43.40 | 44.30 | -6.94 | -13.63% | 437 | 1,193 | 18.09% |
| RUTW240930P01950000 | 2024-05-03 10:02AM EDT | 2024-09-30 | 51.00 | 45.80 | 47.10 | 0.00 | - | 2 | 10 | 18.09% |
| RUT241220P01950000 | 2024-05-01 9:32AM EDT | 2024-12-20 | 93.20 | 67.00 | 68.40 | 0.00 | - | 18 | 1,659 | 18.24% |
| RUTW241231P01950000 | 2024-05-06 2:49PM EDT | 2024-12-31 | 68.91 | 68.10 | 70.80 | -15.99 | -18.83% | 1 | 32 | 18.21% |
| RUT250620P01950000 | 2024-05-01 9:51AM EDT | 2025-06-20 | 120.80 | 93.00 | 98.00 | 0.00 | - | 10 | 73 | 17.33% |
| RUT251219P01950000 | 2024-04-26 11:49AM EDT | 2025-12-19 | 135.00 | 114.30 | 122.40 | 0.00 | - | 2 | 1,055 | 16.93% |
© 2024 Yahoo. All rights reserved.