Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1975.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 2024-05-06 | 59.70 | 81.00 | 91.00 | 0.00 | - | 14 | 27 | 73.67% |
| RUTW240507C01975000 | 2024-04-22 10:42AM EDT | 2024-05-07 | 30.40 | 83.00 | 86.60 | 0.00 | - | - | 4 | 33.77% |
| RUTW240510C01975000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 87.55 | 84.80 | 87.70 | +51.84 | +145.17% | 4 | 12 | 25.28% |
| RUTW240513C01975000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 39.30 | 85.50 | 88.40 | 0.00 | - | - | 15 | 21.51% |
| RUTW240514C01975000 | 2024-04-30 1:47PM EDT | 2024-05-14 | 39.70 | 86.10 | 89.30 | 0.00 | - | - | 2 | 21.90% |
| RUT240517C01975000 | 2024-05-03 2:49PM EDT | 2024-05-17 | 72.42 | 90.00 | 92.50 | 0.00 | - | 1 | 58 | 23.06% |
| RUTW240524C01975000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 54.64 | 96.30 | 98.70 | 0.00 | - | - | 2 | 23.38% |
| RUT240621C01975000 | 2024-05-06 12:00PM EDT | 2024-06-21 | 119.00 | 115.30 | 117.20 | +41.41 | +53.37% | 24 | 694 | 22.73% |
| RUT240719C01975000 | 2024-04-25 10:37AM EDT | 2024-07-19 | 80.90 | 131.50 | 133.60 | 0.00 | - | - | 2 | 23.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01975000 | 2024-05-06 12:56PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 6 | 198 | 31.35% |
| RUTW240507P01975000 | 2024-05-06 3:31PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | -0.52 | -91.23% | 4 | 13 | 23.98% |
| RUTW240508P01975000 | 2024-05-06 10:57AM EDT | 2024-05-08 | 0.17 | 0.00 | 0.20 | -0.58 | -77.33% | 6 | 43 | 21.44% |
| RUTW240509P01975000 | 2024-05-06 11:04AM EDT | 2024-05-09 | 0.45 | 0.15 | 0.30 | -28.14 | -98.43% | 3 | 2 | 19.69% |
| RUTW240510P01975000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 0.72 | 0.35 | 0.55 | -1.29 | -64.18% | 16 | 136 | 19.42% |
| RUTW240514P01975000 | 2024-05-02 9:40AM EDT | 2024-05-14 | 19.60 | 1.50 | 1.75 | 0.00 | - | - | 4 | 18.21% |
| RUTW240515P01975000 | 2024-05-06 11:45AM EDT | 2024-05-15 | 3.85 | 3.40 | 3.80 | -4.19 | -52.11% | 14 | 1 | 21.06% |
| RUTW240516P01975000 | 2024-05-06 3:21PM EDT | 2024-05-16 | 4.55 | 4.00 | 4.40 | -4.75 | -51.08% | 2 | 11 | 20.95% |
| RUT240517P01975000 | 2024-05-06 2:33PM EDT | 2024-05-17 | 4.52 | 4.50 | 4.80 | -4.96 | -52.32% | 6 | 274 | 20.60% |
| RUTW240524P01975000 | 2024-05-06 1:53PM EDT | 2024-05-24 | 8.50 | 8.40 | 8.90 | -6.66 | -43.93% | 18 | 19 | 20.14% |
| RUTW240607P01975000 | 2024-05-06 1:56PM EDT | 2024-06-07 | 14.78 | 15.10 | 15.80 | -7.08 | -32.39% | 46 | 62 | 19.28% |
| RUTW240614P01975000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 27.56 | 20.00 | 20.70 | 0.00 | - | 1 | 1 | 19.84% |
| RUT240621P01975000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 22.25 | 21.90 | 22.30 | -7.01 | -23.96% | 198 | 698 | 18.99% |
| RUT240719P01975000 | 2024-05-03 9:37AM EDT | 2024-07-19 | 37.25 | 31.80 | 32.50 | 0.00 | - | 5 | 1,066 | 18.31% |
© 2024 Yahoo. All rights reserved.