Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1995.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01995000 | 2024-05-06 10:34AM EDT | 2024-05-06 | 65.19 | 61.00 | 71.00 | +21.89 | +50.55% | 8 | 14 | 61.31% |
| RUTW240507C01995000 | 2024-05-06 3:41PM EDT | 2024-05-07 | 65.09 | 63.10 | 66.70 | +8.56 | +15.14% | 4 | 1 | 27.76% |
| RUTW240508C01995000 | 2024-05-02 11:32AM EDT | 2024-05-08 | 23.90 | 63.70 | 66.80 | 0.00 | - | 40 | 54 | 23.13% |
| RUTW240509C01995000 | 2024-05-06 10:34AM EDT | 2024-05-09 | 69.17 | 64.70 | 68.00 | +41.59 | +150.80% | 1 | 25 | 23.87% |
| RUTW240510C01995000 | 2024-05-06 12:39PM EDT | 2024-05-10 | 68.25 | 65.50 | 68.30 | +21.25 | +45.21% | 7 | 27 | 22.06% |
| RUT240517C01995000 | 2024-05-02 1:23PM EDT | 2024-05-17 | 42.10 | 72.80 | 75.30 | 0.00 | - | 2 | 65 | 22.10% |
| RUTW240524C01995000 | 2024-05-06 2:16PM EDT | 2024-05-24 | 83.80 | 80.10 | 82.20 | +35.94 | +75.09% | 2 | 8 | 22.39% |
| RUTW240607C01995000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 89.30 | 90.20 | 92.20 | 0.00 | - | 3 | 2 | 21.80% |
| RUT240621C01995000 | 2024-05-06 3:22PM EDT | 2024-06-21 | 100.60 | 100.50 | 102.20 | +37.90 | +60.45% | 7 | 26 | 22.07% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01995000 | 2024-05-06 10:54AM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.32 | -91.43% | 74 | 113 | 24.61% |
| RUTW240507P01995000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.10 | -1.63 | -97.02% | 28 | 15 | 18.90% |
| RUTW240508P01995000 | 2024-05-06 3:59PM EDT | 2024-05-08 | 0.25 | 0.10 | 0.30 | -2.75 | -91.67% | 29 | 36 | 18.07% |
| RUTW240509P01995000 | 2024-05-06 10:18AM EDT | 2024-05-09 | 0.85 | 0.45 | 0.65 | -4.21 | -83.20% | 18 | 8 | 17.91% |
| RUTW240510P01995000 | 2024-05-06 3:27PM EDT | 2024-05-10 | 1.31 | 0.95 | 1.25 | -4.12 | -75.87% | 32 | 151 | 18.34% |
| RUTW240513P01995000 | 2024-05-06 10:57AM EDT | 2024-05-13 | 2.54 | 1.75 | 2.05 | -18.21 | -87.76% | 8 | 15 | 16.33% |
| RUTW240514P01995000 | 2024-05-06 10:04AM EDT | 2024-05-14 | 3.29 | 3.00 | 3.30 | -14.51 | -81.52% | 3 | 8 | 17.56% |
| RUTW240515P01995000 | 2024-05-06 1:38PM EDT | 2024-05-15 | 6.09 | 5.70 | 6.20 | -34.76 | -85.09% | 4 | 4 | 20.45% |
| RUTW240516P01995000 | 2024-05-06 11:16AM EDT | 2024-05-16 | 7.25 | 6.60 | 7.20 | -6.65 | -47.84% | 3 | 3 | 20.59% |
| RUT240517P01995000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 7.27 | 7.20 | 7.60 | -5.24 | -41.89% | 118 | 462 | 20.13% |
| RUTW240520P01995000 | 2024-05-03 9:52AM EDT | 2024-05-20 | 12.70 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 19.41% |
| RUTW240524P01995000 | 2024-05-06 9:56AM EDT | 2024-05-24 | 12.40 | 11.90 | 12.50 | -20.75 | -62.59% | 2 | 7 | 19.65% |
| RUTW240607P01995000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 19.21 | 19.50 | 20.20 | -8.62 | -30.97% | 2 | 16 | 18.81% |
| RUTW240614P01995000 | 2024-05-06 9:44AM EDT | 2024-06-14 | 26.70 | 24.90 | 25.60 | -16.87 | -38.72% | 1 | 2 | 19.41% |
| RUT240621P01995000 | 2024-05-06 2:37PM EDT | 2024-06-21 | 26.42 | 26.90 | 27.40 | -9.63 | -26.71% | 6 | 33 | 18.61% |
| RUT240719P01995000 | 2024-05-06 11:16AM EDT | 2024-07-19 | 39.63 | 37.30 | 38.00 | -6.06 | -13.26% | 11 | 22 | 17.92% |
© 2024 Yahoo. All rights reserved.