Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1965.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C01965000 | 2024-04-22 10:30AM EDT | 2024-05-07 | 33.90 | 93.00 | 96.60 | 0.00 | - | - | 2 | 52.34% |
| RUTW240510C01965000 | 2024-05-03 9:39AM EDT | 2024-05-10 | 85.43 | 94.60 | 97.50 | 0.00 | - | 3 | 32 | 30.11% |
| RUTW240513C01965000 | 2024-05-02 1:14PM EDT | 2024-05-13 | 55.55 | 95.20 | 98.10 | 0.00 | - | - | 20 | 24.32% |
| RUT240517C01965000 | 2024-05-03 10:47AM EDT | 2024-05-17 | 82.89 | 98.90 | 101.60 | 0.00 | - | 1 | 732 | 24.84% |
| RUTW240524C01965000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 110.70 | 104.80 | 107.30 | +22.73 | +25.84% | 3 | 6 | 24.57% |
| RUT240621C01965000 | 2024-05-06 3:35PM EDT | 2024-06-21 | 123.90 | 123.00 | 125.00 | +50.10 | +67.89% | 52 | 823 | 23.33% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01965000 | 2024-05-03 3:40PM EDT | 2024-05-07 | 0.23 | 0.00 | 0.10 | 0.00 | - | 12 | 11 | 37.50% |
| RUTW240508P01965000 | 2024-05-06 11:09AM EDT | 2024-05-08 | 0.16 | 0.00 | 0.15 | -0.71 | -81.61% | 22 | 26 | 27.88% |
| RUTW240509P01965000 | 2024-05-03 1:31PM EDT | 2024-05-09 | 1.70 | 0.10 | 0.25 | 0.00 | - | 5 | 6 | 24.39% |
| RUTW240510P01965000 | 2024-05-06 10:10AM EDT | 2024-05-10 | 0.47 | 0.25 | 0.40 | -2.00 | -80.97% | 39 | 70 | 22.66% |
| RUTW240514P01965000 | 2024-05-06 2:58PM EDT | 2024-05-14 | 1.40 | 1.05 | 1.30 | -3.30 | -70.21% | 36 | 15 | 19.79% |
| RUTW240515P01965000 | 2024-05-03 11:20AM EDT | 2024-05-15 | 3.55 | 2.60 | 2.95 | -4.15 | -53.90% | 1 | 1 | 22.53% |
| RUTW240516P01965000 | 2024-05-06 3:21PM EDT | 2024-05-16 | 3.65 | 3.10 | 3.50 | -10.13 | -73.51% | 3 | 6 | 22.35% |
| RUT240517P01965000 | 2024-05-06 3:32PM EDT | 2024-05-17 | 3.74 | 3.50 | 3.80 | -3.28 | -46.72% | 1,266 | 783 | 21.80% |
| RUTW240520P01965000 | 2024-05-03 3:10PM EDT | 2024-05-20 | 9.30 | 4.50 | 4.90 | 0.00 | - | 6 | 6 | 20.78% |
| RUTW240524P01965000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 9.10 | 7.00 | 7.50 | -2.65 | -22.55% | 15 | 19 | 20.97% |
| RUTW240607P01965000 | 2024-05-03 3:14PM EDT | 2024-06-07 | 13.92 | 13.30 | 14.00 | -6.09 | -30.43% | 3 | 6 | 19.86% |
| RUTW240614P01965000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 18.12 | 17.90 | 18.60 | -6.78 | -27.23% | 2 | 3 | 20.33% |
| RUT240621P01965000 | 2024-05-06 1:43PM EDT | 2024-06-21 | 19.95 | 19.70 | 20.30 | -6.68 | -25.08% | 4 | 1,124 | 19.48% |
| RUT240719P01965000 | 2024-05-01 3:17PM EDT | 2024-07-19 | 46.00 | 29.30 | 30.00 | 0.00 | - | - | 20 | 18.62% |
© 2024 Yahoo. All rights reserved.