Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 2024-05-06 | 47.17 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 0.00% |
| RUTW240507C01990000 | 2024-05-01 9:36AM EDT | 2024-05-07 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240508C01990000 | 2024-05-03 3:07PM EDT | 2024-05-08 | 47.09 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RUTW240509C01990000 | 2024-04-29 11:11AM EDT | 2024-05-09 | 44.61 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW240510C01990000 | 2024-05-01 4:04PM EDT | 2024-05-10 | 23.02 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RUTW240513C01990000 | 2024-05-02 10:25AM EDT | 2024-05-13 | 30.12 | 0.00 | 0.00 | 0.00 | - | - | 34 | 0.00% |
| RUT240517C01990000 | 2024-05-03 3:24PM EDT | 2024-05-17 | 58.75 | 0.00 | 0.00 | 0.00 | - | 32 | 305 | 0.00% |
| RUTW240520C01990000 | 2024-05-03 1:55PM EDT | 2024-05-20 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240524C01990000 | 2024-05-03 10:19AM EDT | 2024-05-24 | 69.63 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| RUTW240531C01990000 | 2024-05-03 2:47PM EDT | 2024-05-31 | 73.03 | 0.00 | 0.00 | 0.00 | - | 4 | 31 | 0.00% |
| RUTW240607C01990000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 80.42 | 0.00 | 0.00 | 0.00 | - | 322 | 161 | 0.00% |
| RUT240621C01990000 | 2024-05-03 2:54PM EDT | 2024-06-21 | 88.74 | 0.00 | 0.00 | 0.00 | - | 8 | 761 | 0.00% |
| RUTW240628C01990000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 92.48 | 0.00 | 0.00 | 0.00 | - | 323 | 177 | 0.00% |
| RUTW240731C01990000 | 2024-03-22 9:49AM EDT | 2024-07-31 | 175.48 | 77.40 | 79.10 | 0.00 | - | 1 | 2 | 13.55% |
| RUT240920C01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 101.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW241231C01990000 | 2024-04-02 12:27PM EDT | 2024-12-31 | 218.53 | 172.00 | 176.40 | 0.00 | - | - | 39 | 23.44% |
| RUT250321C01990000 | 2024-04-16 9:38AM EDT | 2025-03-21 | 180.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01990000 | 2024-05-03 4:00PM EDT | 2024-05-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 333 | 302 | 12.50% |
| RUTW240507P01990000 | 2024-05-03 3:33PM EDT | 2024-05-07 | 1.23 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| RUTW240508P01990000 | 2024-05-03 3:03PM EDT | 2024-05-08 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| RUTW240509P01990000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 6.25% |
| RUTW240510P01990000 | 2024-05-03 12:14PM EDT | 2024-05-10 | 5.04 | 0.00 | 0.00 | 0.00 | - | 54 | 73 | 3.13% |
| RUTW240513P01990000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| RUTW240514P01990000 | 2024-04-30 12:14PM EDT | 2024-05-14 | 30.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240515P01990000 | 2024-05-01 2:04PM EDT | 2024-05-15 | 38.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUT240517P01990000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 12.75 | 0.00 | 0.00 | 0.00 | - | 125 | 808 | 3.13% |
| RUTW240520P01990000 | 2024-05-03 3:09PM EDT | 2024-05-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 3.13% |
| RUTW240524P01990000 | 2024-05-02 1:44PM EDT | 2024-05-24 | 29.98 | 0.00 | 0.00 | 0.00 | - | 100 | 189 | 1.56% |
| RUTW240531P01990000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 22.03 | 0.00 | 0.00 | 0.00 | - | 48 | 201 | 1.56% |
| RUTW240607P01990000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 26.79 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 1.56% |
| RUTW240614P01990000 | 2024-05-02 1:04PM EDT | 2024-06-14 | 45.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
| RUT240621P01990000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 34.40 | 0.00 | 0.00 | 0.00 | - | 58 | 1,125 | 1.56% |
| RUTW240628P01990000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 37.36 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 1.56% |
| RUT240719P01990000 | 2024-04-30 12:59PM EDT | 2024-07-19 | 66.60 | 0.00 | 0.00 | 0.00 | - | 9 | 7 | 0.78% |
| RUTW240731P01990000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 59.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| RUT240920P01990000 | 2024-04-19 9:38AM EDT | 2024-09-20 | 108.52 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 2024-09-30 | 109.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUTW241231P01990000 | 2024-03-27 2:10PM EDT | 2024-12-31 | 77.10 | 101.30 | 104.40 | 0.00 | - | 1 | 1 | 19.37% |
| RUT250321P01990000 | 2024-05-02 3:45PM EDT | 2025-03-21 | 111.40 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.39% |
© 2024 Yahoo. All rights reserved.