Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:1980.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01980000 | 2024-05-06 10:34AM EDT | 2024-05-06 | 82.18 | 80.10 | 83.60 | +26.56 | +47.75% | 1 | 20 | 52.48% |
| RUTW240507C01980000 | 2024-04-22 10:35AM EDT | 2024-05-07 | 27.00 | 79.90 | 84.10 | 0.00 | - | - | 3 | 39.44% |
| RUTW240508C01980000 | 2024-04-30 3:46PM EDT | 2024-05-08 | 28.32 | 80.70 | 84.20 | 0.00 | - | - | 3 | 32.56% |
| RUTW240509C01980000 | 2024-05-06 10:34AM EDT | 2024-05-09 | 83.73 | 81.50 | 85.20 | +49.91 | +147.58% | 1 | 1 | 30.98% |
| RUTW240510C01980000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 57.50 | 82.20 | 85.40 | 0.00 | - | 40 | 40 | 28.17% |
| RUTW240513C01980000 | 2024-04-30 11:43AM EDT | 2024-05-13 | 36.30 | 83.10 | 86.30 | 0.00 | - | - | 30 | 23.80% |
| RUTW240516C01980000 | 2024-05-03 1:55PM EDT | 2024-05-16 | 67.74 | 87.30 | 90.50 | 0.00 | - | 1 | 1 | 25.37% |
| RUT240517C01980000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 90.38 | 88.30 | 90.90 | +24.51 | +37.21% | 35 | 114 | 24.71% |
| RUTW240524C01980000 | 2024-04-30 1:38PM EDT | 2024-05-24 | 48.54 | 93.90 | 96.80 | 0.00 | - | 1 | 17 | 24.11% |
| RUTW240531C01980000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 101.85 | 98.80 | 100.60 | +23.60 | +30.16% | 10 | 34 | 22.86% |
| RUTW240607C01980000 | 2024-05-03 12:10PM EDT | 2024-06-07 | 87.13 | 103.60 | 105.60 | 0.00 | - | 6 | 3 | 22.81% |
| RUT240621C01980000 | 2024-05-06 11:26AM EDT | 2024-06-21 | 112.20 | 113.60 | 115.10 | +32.63 | +41.01% | 4 | 1,647 | 22.91% |
| RUTW240628C01980000 | 2024-05-03 12:10PM EDT | 2024-06-28 | 101.79 | 117.50 | 119.20 | 0.00 | - | 6 | 23 | 22.85% |
| RUT240719C01980000 | 2024-04-30 9:30AM EDT | 2024-07-19 | 89.20 | 130.20 | 131.80 | 0.00 | - | - | 2 | 23.16% |
| RUTW240731C01980000 | 2024-05-03 10:21AM EDT | 2024-07-31 | 121.00 | 136.50 | 138.50 | 0.00 | - | 1 | 1 | 23.33% |
| RUT240920C01980000 | 2024-04-15 1:20PM EDT | 2024-09-20 | 128.24 | 162.10 | 163.80 | 0.00 | - | 2 | 28 | 23.90% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01980000 | 2024-05-06 12:56PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 27 | 366 | 30.08% |
| RUTW240507P01980000 | 2024-05-03 1:32PM EDT | 2024-05-07 | 1.14 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 24.24% |
| RUTW240508P01980000 | 2024-05-06 10:23AM EDT | 2024-05-08 | 0.22 | 0.10 | 0.25 | -1.83 | -89.27% | 11 | 29 | 21.27% |
| RUTW240509P01980000 | 2024-05-06 11:01AM EDT | 2024-05-09 | 0.50 | 0.30 | 0.45 | -3.24 | -86.63% | 2 | 7 | 20.18% |
| RUTW240510P01980000 | 2024-05-06 1:50PM EDT | 2024-05-10 | 0.83 | 0.65 | 0.80 | -2.78 | -77.01% | 56 | 364 | 20.00% |
| RUTW240513P01980000 | 2024-05-06 2:57PM EDT | 2024-05-13 | 1.25 | 1.25 | 1.35 | -3.05 | -65.87% | 10 | 24 | 17.57% |
| RUTW240514P01980000 | 2024-05-03 3:52PM EDT | 2024-05-14 | 5.50 | 1.90 | 2.15 | 0.00 | - | 26 | 20 | 18.45% |
| RUTW240515P01980000 | 2024-05-06 10:06AM EDT | 2024-05-15 | 4.55 | 4.00 | 4.30 | -25.15 | -84.68% | 3 | 2 | 21.11% |
| RUTW240516P01980000 | 2024-05-03 3:39PM EDT | 2024-05-16 | 5.57 | 4.70 | 5.00 | -4.43 | -44.30% | 6 | 26 | 21.08% |
| RUT240517P01980000 | 2024-05-06 2:35PM EDT | 2024-05-17 | 5.05 | 5.00 | 5.30 | -5.42 | -51.77% | 57 | 742 | 20.56% |
| RUTW240520P01980000 | 2024-05-06 9:31AM EDT | 2024-05-20 | 7.05 | 6.20 | 6.60 | -6.45 | -47.78% | 5 | 3 | 19.77% |
| RUTW240524P01980000 | 2024-05-06 12:14PM EDT | 2024-05-24 | 9.75 | 9.10 | 9.50 | -6.08 | -38.41% | 12 | 108 | 20.03% |
| RUTW240531P01980000 | 2024-05-06 2:44PM EDT | 2024-05-31 | 12.55 | 12.10 | 12.50 | -6.65 | -34.64% | 28 | 118 | 19.11% |
| RUTW240607P01980000 | 2024-05-06 1:44PM EDT | 2024-06-07 | 16.35 | 16.00 | 16.40 | -7.15 | -30.43% | 4 | 19 | 19.09% |
| RUT240621P01980000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 22.83 | 22.60 | 23.00 | -7.67 | -25.15% | 81 | 2,431 | 18.82% |
| RUTW240628P01980000 | 2024-05-06 1:59PM EDT | 2024-06-28 | 25.70 | 25.60 | 26.10 | -8.32 | -24.46% | 1 | 148 | 18.74% |
| RUT240719P01980000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 41.10 | 32.70 | 33.10 | 0.00 | - | 6 | 25 | 18.11% |
| RUTW240731P01980000 | 2024-04-23 2:25PM EDT | 2024-07-31 | 60.97 | 36.70 | 37.50 | 0.00 | - | - | 7 | 18.07% |
| RUT240920P01980000 | 2024-05-03 3:09PM EDT | 2024-09-20 | 60.60 | 51.10 | 51.60 | 0.00 | - | 106 | 386 | 17.45% |
| RUTW240930P01980000 | 2024-05-03 9:41AM EDT | 2024-09-30 | 59.90 | 53.70 | 54.70 | 0.00 | - | 2 | 10 | 17.50% |
| RUTW241231P01980000 | 2024-04-26 3:54PM EDT | 2024-12-31 | 99.20 | 77.00 | 78.70 | 0.00 | - | 1 | 3 | 17.62% |
© 2024 Yahoo. All rights reserved.