Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:1960.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01960000 | 2024-05-03 9:30AM EDT | 2024-05-06 | 89.36 | 95.10 | 98.50 | 0.00 | - | 3 | 3 | 45.29% |
| RUTW240507C01960000 | 2024-04-29 11:59AM EDT | 2024-05-07 | 63.78 | 95.30 | 99.40 | 0.00 | - | 2 | 2 | 40.10% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 2024-05-09 | 80.89 | 96.20 | 99.80 | 0.00 | - | 1 | 33 | 30.07% |
| RUTW240510C01960000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 39.87 | 97.20 | 100.60 | 0.00 | - | 4 | 39 | 29.45% |
| RUTW240513C01960000 | 2024-05-02 10:12AM EDT | 2024-05-13 | 44.80 | 97.70 | 101.00 | 0.00 | - | 1 | 1 | 24.16% |
| RUTW240515C01960000 | 2024-05-01 10:00AM EDT | 2024-05-15 | 44.10 | 100.30 | 103.40 | 0.00 | - | - | 0 | 25.58% |
| RUT240517C01960000 | 2024-05-03 12:29PM EDT | 2024-05-17 | 106.75 | 102.10 | 104.90 | +21.94 | +25.87% | 10 | 76 | 25.26% |
| RUTW240524C01960000 | 2024-05-03 10:42AM EDT | 2024-05-24 | 89.57 | 107.20 | 109.70 | 0.00 | - | 1 | 17 | 24.27% |
| RUTW240531C01960000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 94.36 | 111.30 | 113.80 | 0.00 | - | 13 | 34 | 23.46% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 116.50 | 119.00 | 0.00 | - | 30 | 15 | 23.64% |
| RUTW240614C01960000 | 2024-05-03 10:36AM EDT | 2024-06-14 | 106.69 | 122.60 | 124.30 | 0.00 | - | 4 | 2 | 23.94% |
| RUT240621C01960000 | 2024-05-03 10:34AM EDT | 2024-06-21 | 108.40 | 126.50 | 128.10 | 0.00 | - | 22 | 621 | 23.67% |
| RUTW240628C01960000 | 2024-05-03 12:15PM EDT | 2024-06-28 | 115.00 | 130.20 | 131.80 | 0.00 | - | 56 | 58 | 23.48% |
| RUT240719C01960000 | 2024-04-25 10:56AM EDT | 2024-07-19 | 88.40 | 142.40 | 144.10 | 0.00 | - | - | 2 | 23.76% |
| RUTW240731C01960000 | 2024-04-16 12:02PM EDT | 2024-07-31 | 105.73 | 148.20 | 150.30 | 0.00 | - | - | 2 | 23.80% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 163.90 | 166.50 | 0.00 | - | - | 1 | 24.38% |
| RUT240920C01960000 | 2024-02-16 3:26PM EDT | 2024-09-20 | 210.95 | 184.10 | 186.70 | 0.00 | - | 22 | 25 | 26.78% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 176.60 | 178.50 | 0.00 | - | 1 | 1 | 24.17% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.05 | 0.00 | - | 12 | 33 | 35.55% |
| RUTW240507P01960000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 27.15% |
| RUTW240508P01960000 | 2024-05-06 10:04AM EDT | 2024-05-08 | 0.12 | 0.05 | 0.20 | -0.63 | -84.00% | 20 | 36 | 24.22% |
| RUTW240509P01960000 | 2024-05-03 1:31PM EDT | 2024-05-09 | 0.31 | 0.20 | 0.35 | -1.14 | -78.62% | 1 | 20 | 22.73% |
| RUTW240510P01960000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 0.38 | 0.45 | 0.60 | -1.43 | -79.01% | 56 | 6,240 | 22.16% |
| RUTW240513P01960000 | 2024-05-06 11:08AM EDT | 2024-05-13 | 0.92 | 0.85 | 1.05 | -1.78 | -65.93% | 2 | 11 | 19.40% |
| RUTW240514P01960000 | 2024-04-30 9:35AM EDT | 2024-05-14 | 17.97 | 1.40 | 1.60 | 0.00 | - | - | 10 | 19.93% |
| RUTW240516P01960000 | 2024-05-06 10:12AM EDT | 2024-05-16 | 3.23 | 3.50 | 3.70 | -4.07 | -55.75% | 2 | 9 | 22.09% |
| RUT240517P01960000 | 2024-05-06 10:53AM EDT | 2024-05-17 | 3.80 | 3.80 | 4.00 | -3.15 | -45.32% | 8 | 223 | 21.60% |
| RUTW240520P01960000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 9.22 | 4.80 | 5.10 | 0.00 | - | 28 | 28 | 20.72% |
| RUTW240524P01960000 | 2024-05-03 2:39PM EDT | 2024-05-24 | 11.10 | 7.30 | 7.60 | 0.00 | - | 22 | 84 | 20.89% |
| RUTW240531P01960000 | 2024-05-06 10:43AM EDT | 2024-05-31 | 9.61 | 10.00 | 10.30 | -4.92 | -33.86% | 4 | 141 | 19.89% |
| RUTW240607P01960000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 12.71 | 13.50 | 13.90 | -5.04 | -28.39% | 2 | 6,008 | 19.83% |
| RUT240621P01960000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 19.27 | 20.10 | 20.40 | -5.55 | -22.36% | 2 | 1,041 | 19.62% |
| RUTW240628P01960000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 27.67 | 22.80 | 23.30 | 0.00 | - | 71 | 287 | 19.49% |
| RUT240719P01960000 | 2024-05-02 9:49AM EDT | 2024-07-19 | 51.45 | 29.60 | 30.00 | 0.00 | - | 6 | 56 | 18.76% |
| RUTW240731P01960000 | 2024-05-03 11:57AM EDT | 2024-07-31 | 39.24 | 33.20 | 34.20 | 0.00 | - | 1 | 23 | 18.68% |
| RUT240920P01960000 | 2024-05-03 10:50AM EDT | 2024-09-20 | 54.50 | 47.40 | 48.10 | 0.00 | - | 1 | 86 | 18.01% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 19.49% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 26.16% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 87.20 | 90.20 | 0.00 | - | 1 | 1 | 17.56% |
© 2024 Yahoo. All rights reserved.