Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1970.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 66.95 | 0.00 | 0.00 | 0.00 | - | 14 | 19 | 0.00% |
| RUTW240507C01970000 | 2024-05-03 12:57PM EDT | 2024-05-07 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 2024-05-09 | 33.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240510C01970000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| RUTW240513C01970000 | 2024-05-01 3:31PM EDT | 2024-05-13 | 48.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240515C01970000 | 2024-05-01 9:31AM EDT | 2024-05-15 | 41.39 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240516C01970000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 76.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240517C01970000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 77.98 | 0.00 | 0.00 | 0.00 | - | 27 | 86 | 0.00% |
| RUTW240524C01970000 | 2024-05-03 10:50AM EDT | 2024-05-24 | 84.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240531C01970000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 85.75 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 0.00% |
| RUTW240607C01970000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 62.37 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| RUTW240614C01970000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 106.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240621C01970000 | 2024-05-03 10:22AM EDT | 2024-06-21 | 104.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2,127 | 0.00% |
| RUTW240628C01970000 | 2024-05-03 10:22AM EDT | 2024-06-28 | 108.76 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| RUTW240731C01970000 | 2024-04-16 2:21PM EDT | 2024-07-31 | 97.54 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| RUT240920C01970000 | 2024-02-16 4:26PM EDT | 2024-09-20 | 197.24 | 177.50 | 180.00 | 0.00 | - | 6 | 7 | 29.50% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 2024-09-30 | 148.30 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 31 | 12.50% |
| RUTW240507P01970000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| RUTW240508P01970000 | 2024-05-03 11:01AM EDT | 2024-05-08 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240509P01970000 | 2024-05-03 10:07AM EDT | 2024-05-09 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RUTW240510P01970000 | 2024-05-03 3:21PM EDT | 2024-05-10 | 2.42 | 0.00 | 0.00 | 0.00 | - | 105 | 296 | 6.25% |
| RUTW240513P01970000 | 2024-05-03 3:45PM EDT | 2024-05-13 | 3.07 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| RUTW240514P01970000 | 2024-05-03 1:11PM EDT | 2024-05-14 | 4.66 | 0.00 | 0.00 | 0.00 | - | 12 | 17 | 3.13% |
| RUTW240515P01970000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 3.13% |
| RUTW240516P01970000 | 2024-05-03 10:54AM EDT | 2024-05-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| RUT240517P01970000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 8.26 | 0.00 | 0.00 | 0.00 | - | 198 | 417 | 3.13% |
| RUTW240520P01970000 | 2024-05-03 10:39AM EDT | 2024-05-20 | 11.09 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 3.13% |
| RUTW240524P01970000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 13.27 | 0.00 | 0.00 | 0.00 | - | 170 | 184 | 3.13% |
| RUTW240531P01970000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 15.82 | 0.00 | 0.00 | 0.00 | - | 61 | 137 | 3.13% |
| RUTW240607P01970000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 20.81 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| RUT240621P01970000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 27.06 | 0.00 | 0.00 | 0.00 | - | 31 | 2,633 | 1.56% |
| RUTW240628P01970000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 30.22 | 0.00 | 0.00 | 0.00 | - | 58 | 278 | 1.56% |
| RUT240719P01970000 | 2024-05-02 3:09PM EDT | 2024-07-19 | 45.48 | 0.00 | 0.00 | 0.00 | - | 14 | 45 | 1.56% |
| RUTW240731P01970000 | 2024-04-25 10:08AM EDT | 2024-07-31 | 77.27 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| RUTW240830P01970000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 51.05 | 0.00 | 0.00 | 0.00 | - | 40 | 144 | 1.56% |
| RUT240920P01970000 | 2024-05-02 10:28AM EDT | 2024-09-20 | 72.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.78% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 2024-09-30 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 14.74% |
| RUTW241231P01970000 | 2024-04-23 9:57AM EDT | 2024-12-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.78% |
© 2024 Yahoo. All rights reserved.