Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2000.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02000000 | 2024-05-06 1:43PM EDT | 2024-05-06 | 60.65 | 56.00 | 66.00 | +22.21 | +57.78% | 14 | 57 | 58.14% |
| RUTW240507C02000000 | 2024-04-30 3:04PM EDT | 2024-05-07 | 18.60 | 58.10 | 61.70 | 0.00 | - | 1 | 0 | 26.06% |
| RUTW240508C02000000 | 2024-05-06 10:57AM EDT | 2024-05-08 | 62.04 | 58.80 | 61.90 | +34.04 | +121.57% | 3 | 35 | 22.14% |
| RUTW240509C02000000 | 2024-05-06 10:30AM EDT | 2024-05-09 | 65.44 | 59.90 | 63.10 | +8.49 | +14.91% | 2 | 37 | 22.75% |
| RUTW240510C02000000 | 2024-05-06 1:34PM EDT | 2024-05-10 | 63.57 | 60.80 | 63.60 | +19.66 | +44.77% | 15 | 94 | 21.47% |
| RUTW240513C02000000 | 2024-05-06 12:58PM EDT | 2024-05-13 | 64.77 | 62.00 | 64.80 | +40.17 | +163.29% | 13 | 6 | 18.86% |
| RUTW240514C02000000 | 2024-04-30 10:16AM EDT | 2024-05-14 | 32.64 | 63.20 | 66.20 | 0.00 | - | - | 3 | 19.63% |
| RUTW240515C02000000 | 2024-05-06 11:40AM EDT | 2024-05-15 | 69.20 | 66.60 | 69.20 | +19.60 | +39.52% | 4 | 14 | 21.95% |
| RUTW240516C02000000 | 2024-05-06 10:47AM EDT | 2024-05-16 | 71.52 | 68.10 | 70.90 | +16.51 | +30.01% | 1 | 4 | 22.59% |
| RUT240517C02000000 | 2024-05-06 1:45PM EDT | 2024-05-17 | 71.71 | 68.70 | 71.10 | +18.41 | +34.54% | 56 | 935 | 21.81% |
| RUTW240520C02000000 | 2024-05-03 1:55PM EDT | 2024-05-20 | 55.55 | 70.70 | 72.90 | 0.00 | - | 1 | 1 | 20.93% |
| RUTW240524C02000000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 62.43 | 76.10 | 78.20 | 0.00 | - | 9 | 37 | 22.13% |
| RUTW240531C02000000 | 2024-05-06 2:23PM EDT | 2024-05-31 | 83.50 | 80.90 | 82.90 | +18.91 | +29.28% | 5 | 151 | 21.46% |
| RUTW240607C02000000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 85.00 | 86.50 | 88.50 | +13.52 | +18.91% | 2 | 69 | 21.64% |
| RUT240621C02000000 | 2024-05-06 10:59AM EDT | 2024-06-21 | 98.53 | 96.90 | 98.60 | +17.45 | +21.52% | 19 | 6,566 | 21.92% |
| RUTW240628C02000000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 86.06 | 101.30 | 103.30 | 0.00 | - | 127 | 98 | 22.07% |
| RUT240719C02000000 | 2024-04-25 10:12AM EDT | 2024-07-19 | 68.90 | 113.90 | 115.80 | 0.00 | - | 1 | 5 | 22.31% |
| RUTW240731C02000000 | 2024-04-08 3:59PM EDT | 2024-07-31 | 152.00 | 120.70 | 123.10 | 0.00 | - | 2 | 3 | 22.64% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2024-08-30 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 17.20% |
| RUT240920C02000000 | 2024-04-29 1:23PM EDT | 2024-09-20 | 125.50 | 146.90 | 148.90 | 0.00 | - | 100 | 1,161 | 23.31% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2024-09-30 | 127.52 | 150.50 | 152.80 | 0.00 | - | 1 | 100 | 23.29% |
| RUT241220C02000000 | 2024-05-06 10:49AM EDT | 2024-12-20 | 195.10 | 191.00 | 193.40 | +19.46 | +11.08% | 2 | 4,691 | 25.17% |
| RUTW241231C02000000 | 2024-05-06 11:34AM EDT | 2024-12-31 | 194.89 | 193.70 | 197.70 | +34.29 | +21.35% | 6 | 71 | 25.25% |
| RUT250321C02000000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 195.81 | 223.60 | 227.80 | 0.00 | - | 1 | 961 | 25.89% |
| RUT250620C02000000 | 2024-05-06 1:07PM EDT | 2025-06-20 | 257.10 | 251.80 | 259.70 | +56.75 | +28.33% | 1 | 740 | 26.61% |
| RUT251219C02000000 | 2024-04-23 11:36AM EDT | 2025-12-19 | 276.00 | 302.80 | 314.00 | 0.00 | - | 1 | 6,011 | 27.50% |
| RUT261218C02000000 | 2024-04-22 11:03AM EDT | 2026-12-18 | 331.38 | 384.00 | 408.00 | 0.00 | - | 1 | 1,643 | 28.98% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02000000 | 2024-05-06 10:41AM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.38 | -92.68% | 49 | 52 | 22.95% |
| RUTW240507P02000000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 0.08 | 0.00 | 0.10 | -2.62 | -97.04% | 61 | 21 | 17.63% |
| RUTW240508P02000000 | 2024-05-06 3:13PM EDT | 2024-05-08 | 0.45 | 0.15 | 0.35 | -3.55 | -88.75% | 29 | 61 | 17.32% |
| RUTW240509P02000000 | 2024-05-06 4:01PM EDT | 2024-05-09 | 0.75 | 0.70 | 0.85 | -3.05 | -80.26% | 57 | 23 | 17.71% |
| RUTW240510P02000000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 1.47 | 1.25 | 1.55 | -3.74 | -71.79% | 51 | 92 | 18.13% |
| RUTW240513P02000000 | 2024-05-06 3:33PM EDT | 2024-05-13 | 2.52 | 2.15 | 2.50 | -4.37 | -63.43% | 25 | 53 | 16.23% |
| RUTW240514P02000000 | 2024-05-02 4:03PM EDT | 2024-05-14 | 19.50 | 3.50 | 3.90 | 0.00 | - | - | 16 | 17.47% |
| RUTW240515P02000000 | 2024-05-06 11:45AM EDT | 2024-05-15 | 6.90 | 6.50 | 7.10 | -6.80 | -49.64% | 21 | 25 | 20.43% |
| RUTW240516P02000000 | 2024-05-06 3:24PM EDT | 2024-05-16 | 8.15 | 7.50 | 7.90 | -7.15 | -46.73% | 2 | 4 | 20.31% |
| RUT240517P02000000 | 2024-05-06 3:50PM EDT | 2024-05-17 | 8.35 | 8.10 | 8.50 | -6.30 | -43.00% | 1,026 | 2,011 | 20.02% |
| RUTW240520P02000000 | 2024-05-06 10:24AM EDT | 2024-05-20 | 9.75 | 9.60 | 10.20 | -6.75 | -40.91% | 1 | 11 | 19.33% |
| RUTW240524P02000000 | 2024-05-06 12:17PM EDT | 2024-05-24 | 13.65 | 13.00 | 13.60 | -6.65 | -32.76% | 20 | 116 | 19.55% |
| RUTW240531P02000000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 16.70 | 16.50 | 17.10 | -9.00 | -35.02% | 7 | 187 | 18.69% |
| RUTW240607P02000000 | 2024-05-06 2:15PM EDT | 2024-06-07 | 20.44 | 20.80 | 21.50 | -9.46 | -31.64% | 20 | 20 | 18.71% |
| RUTW240614P02000000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 35.50 | 26.20 | 27.00 | 0.00 | - | 2 | 2 | 19.32% |
| RUT240621P02000000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 28.20 | 28.20 | 28.80 | -8.15 | -22.42% | 5,653 | 9,432 | 18.51% |
| RUTW240628P02000000 | 2024-05-06 1:51PM EDT | 2024-06-28 | 31.04 | 31.50 | 32.40 | -9.50 | -23.43% | 10 | 50 | 18.54% |
| RUT240719P02000000 | 2024-05-06 11:47AM EDT | 2024-07-19 | 38.49 | 38.80 | 39.60 | -9.29 | -19.44% | 9 | 123 | 17.85% |
| RUTW240731P02000000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 59.78 | 42.90 | 44.10 | 0.00 | - | 2 | 369 | 17.79% |
| RUTW240830P02000000 | 2024-05-06 10:52AM EDT | 2024-08-30 | 52.67 | 51.90 | 53.30 | -20.96 | -28.47% | 4 | 100 | 17.46% |
| RUT240920P02000000 | 2024-05-06 10:43AM EDT | 2024-09-20 | 57.96 | 57.70 | 58.90 | -8.59 | -12.91% | 2 | 2,007 | 17.25% |
| RUTW240930P02000000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 122.27 | 60.40 | 61.90 | 0.00 | - | 2 | 40 | 17.27% |
| RUT241220P02000000 | 2024-05-03 3:38PM EDT | 2024-12-20 | 92.59 | 82.40 | 83.90 | 0.00 | - | 30 | 6,162 | 17.42% |
| RUTW241231P02000000 | 2024-05-02 2:07PM EDT | 2024-12-31 | 85.59 | 83.60 | 86.40 | -17.41 | -16.90% | 3 | 30 | 17.41% |
| RUT250321P02000000 | 2024-04-17 10:24AM EDT | 2025-03-21 | 138.92 | 96.70 | 99.60 | 0.00 | - | 960 | 1,038 | 16.86% |
| RUTW250331P02000000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 120.00 | 98.40 | 101.70 | 0.00 | - | - | 0 | 16.88% |
| RUT250620P02000000 | 2024-05-01 11:15AM EDT | 2025-06-20 | 143.51 | 108.60 | 113.80 | 0.00 | - | 400 | 576 | 16.57% |
| RUT251219P02000000 | 2024-05-06 4:02PM EDT | 2025-12-19 | 134.18 | 130.30 | 138.50 | -23.67 | -15.00% | 233 | 6,792 | 16.23% |
| RUT261218P02000000 | 2024-04-08 1:28PM EDT | 2026-12-18 | 164.50 | 158.00 | 174.00 | 0.00 | - | 300 | 2,085 | 15.53% |
© 2024 Yahoo. All rights reserved.