Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Strike:2005.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02005000 | 2024-05-06 2:22PM EDT | 2024-05-06 | 57.51 | 53.90 | 57.30 | +23.67 | +69.95% | 4 | 13 | 35.45% |
| RUTW240507C02005000 | 2024-05-06 2:22PM EDT | 2024-05-07 | 57.83 | 54.40 | 58.60 | +15.94 | +38.05% | 1 | 7 | 30.43% |
| RUTW240508C02005000 | 2024-05-06 10:58AM EDT | 2024-05-08 | 56.26 | 55.20 | 58.60 | +21.91 | +63.78% | 13 | 53 | 24.85% |
| RUTW240509C02005000 | 2024-05-03 9:58AM EDT | 2024-05-09 | 54.58 | 56.30 | 60.00 | 0.00 | - | 15 | 16 | 24.69% |
| RUTW240510C02005000 | 2024-05-06 1:28PM EDT | 2024-05-10 | 59.73 | 57.90 | 60.90 | +17.29 | +40.74% | 1 | 45 | 23.69% |
| RUT240517C02005000 | 2024-05-02 4:08PM EDT | 2024-05-17 | 40.40 | 66.70 | 68.30 | 0.00 | - | 2 | 29 | 22.34% |
| RUTW240524C02005000 | 2024-04-30 9:36AM EDT | 2024-05-24 | 38.10 | 73.90 | 75.50 | 0.00 | - | 2 | 8 | 22.43% |
| RUTW240607C02005000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 42.50 | 84.30 | 85.90 | 0.00 | - | 2 | 6 | 21.80% |
| RUT240621C02005000 | 2024-05-01 1:39PM EDT | 2024-06-21 | 51.76 | 94.50 | 95.80 | 0.00 | - | 3 | 663 | 21.93% |
| RUT240719C02005000 | 2024-05-01 3:30PM EDT | 2024-07-19 | 77.90 | 111.90 | 113.30 | 0.00 | - | 4 | 3 | 22.36% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02005000 | 2024-05-06 12:27PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.05 | -0.65 | -97.01% | 35 | 64 | 21.39% |
| RUTW240507P02005000 | 2024-05-06 11:41AM EDT | 2024-05-07 | 0.30 | 0.15 | 0.30 | -2.50 | -89.29% | 1 | 26 | 19.36% |
| RUTW240508P02005000 | 2024-05-06 10:54AM EDT | 2024-05-08 | 0.74 | 0.55 | 0.70 | -41.95 | -98.27% | 26 | 13 | 18.46% |
| RUTW240509P02005000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 6.51 | 1.10 | 1.30 | 0.00 | - | 2 | 3 | 18.30% |
| RUTW240510P02005000 | 2024-05-06 2:44PM EDT | 2024-05-10 | 1.95 | 1.90 | 2.10 | -4.36 | -69.10% | 45 | 32 | 18.48% |
| RUTW240513P02005000 | 2024-05-06 2:01PM EDT | 2024-05-13 | 2.90 | 2.95 | 3.20 | -7.06 | -70.88% | 1 | 2 | 16.50% |
| RUTW240514P02005000 | 2024-05-06 10:04AM EDT | 2024-05-14 | 4.29 | 4.30 | 4.60 | -9.41 | -68.69% | 3 | 4 | 17.49% |
| RUTW240516P02005000 | 2024-05-03 9:50AM EDT | 2024-05-16 | 13.10 | 8.50 | 8.90 | 0.00 | - | 5 | 3 | 20.34% |
| RUT240517P02005000 | 2024-05-06 11:13AM EDT | 2024-05-17 | 10.50 | 9.10 | 9.50 | -6.57 | -38.49% | 14 | 182 | 20.03% |
| RUTW240520P02005000 | 2024-05-03 2:12PM EDT | 2024-05-20 | 18.00 | 10.70 | 11.10 | 0.00 | - | 6 | 6 | 19.19% |
| RUTW240524P02005000 | 2024-05-03 11:09AM EDT | 2024-05-24 | 25.14 | 14.30 | 14.60 | 0.00 | - | 10 | 73 | 19.41% |
| RUTW240607P02005000 | 2024-04-29 9:40AM EDT | 2024-06-07 | 44.30 | 21.90 | 22.50 | 0.00 | - | 12 | 15 | 18.51% |
| RUTW240614P02005000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 37.33 | 27.40 | 28.00 | 0.00 | - | 56 | 56 | 19.10% |
| RUT240621P02005000 | 2024-05-06 1:59PM EDT | 2024-06-21 | 28.96 | 29.40 | 29.80 | -10.29 | -26.22% | 7 | 694 | 18.30% |
| RUT240719P02005000 | 2024-04-23 11:24AM EDT | 2024-07-19 | 70.80 | 40.10 | 40.60 | 0.00 | - | 28 | 28 | 17.65% |
© 2024 Yahoo. All rights reserved.