Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:2010.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02010000 | 2024-05-06 10:21AM EDT | 2024-05-06 | 53.62 | 51.50 | 55.30 | +23.08 | +75.57% | 5 | 32 | 34.34% |
| RUTW240507C02010000 | 2024-05-06 9:50AM EDT | 2024-05-07 | 48.53 | 51.30 | 55.20 | +10.79 | +28.59% | 1 | 3 | 23.77% |
| RUTW240508C02010000 | 2024-05-03 11:40AM EDT | 2024-05-08 | 32.96 | 54.00 | 57.40 | 0.00 | - | 100 | 193 | 26.28% |
| RUTW240509C02010000 | 2024-05-03 10:56AM EDT | 2024-05-09 | 34.49 | 54.10 | 56.80 | 0.00 | - | 12 | 15 | 21.38% |
| RUTW240510C02010000 | 2024-05-03 3:04PM EDT | 2024-05-10 | 55.70 | 56.30 | 58.40 | +20.90 | +60.06% | 1 | 41 | 22.21% |
| RUTW240513C02010000 | 2024-04-26 2:15PM EDT | 2024-05-13 | 31.39 | 57.10 | 58.90 | 0.00 | - | 3 | 3 | 18.25% |
| RUTW240516C02010000 | 2024-05-03 9:59AM EDT | 2024-05-16 | 59.44 | 63.90 | 65.60 | 0.00 | - | 5 | 5 | 22.21% |
| RUT240517C02010000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 44.59 | 64.80 | 66.30 | 0.00 | - | 56 | 682 | 21.87% |
| RUTW240524C02010000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 54.80 | 72.40 | 73.90 | 0.00 | - | 23 | 23 | 22.26% |
| RUTW240531C02010000 | 2024-05-03 9:46AM EDT | 2024-05-31 | 69.26 | 76.80 | 78.60 | 0.00 | - | 1 | 28 | 21.48% |
| RUTW240607C02010000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 65.25 | 83.70 | 85.20 | 0.00 | - | 85 | 50 | 22.03% |
| RUT240621C02010000 | 2024-05-03 4:04PM EDT | 2024-06-21 | 77.45 | 94.10 | 95.20 | 0.00 | - | 23 | 789 | 22.13% |
| RUTW240628C02010000 | 2024-05-03 2:59PM EDT | 2024-06-28 | 80.58 | 98.30 | 99.80 | 0.00 | - | 84 | 143 | 22.19% |
| RUT240719C02010000 | 2024-04-23 1:03PM EDT | 2024-07-19 | 85.10 | 111.20 | 112.50 | 0.00 | - | - | 24 | 22.43% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 117.50 | 119.40 | 0.00 | - | 1 | 6 | 22.62% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 33.03% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 17.78% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 191.10 | 193.10 | 0.00 | - | - | 4 | 25.01% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 221.90 | 224.10 | 0.00 | - | - | 1 | 25.79% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02010000 | 2024-05-06 9:39AM EDT | 2024-05-06 | 0.08 | 0.00 | 0.05 | -1.19 | -93.70% | 16 | 58 | 20.70% |
| RUTW240507P02010000 | 2024-05-06 10:35AM EDT | 2024-05-07 | 0.27 | 0.20 | 0.35 | -2.38 | -89.81% | 6 | 24 | 19.25% |
| RUTW240508P02010000 | 2024-05-06 10:22AM EDT | 2024-05-08 | 0.97 | 0.80 | 0.95 | -5.73 | -85.52% | 44 | 2 | 19.09% |
| RUTW240509P02010000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 6.19 | 1.50 | 1.65 | 0.00 | - | 32 | 33 | 18.85% |
| RUTW240510P02010000 | 2024-05-06 10:15AM EDT | 2024-05-10 | 2.35 | 2.45 | 2.65 | -5.56 | -70.29% | 4 | 298 | 19.19% |
| RUTW240513P02010000 | 2024-05-06 10:31AM EDT | 2024-05-13 | 3.97 | 3.60 | 3.90 | -7.18 | -64.39% | 13 | 2 | 17.10% |
| RUTW240514P02010000 | 2024-05-03 9:59AM EDT | 2024-05-14 | 9.70 | 5.10 | 5.40 | 0.00 | - | 10 | 10 | 18.05% |
| RUTW240516P02010000 | 2024-05-02 3:20PM EDT | 2024-05-16 | 28.63 | 9.30 | 9.70 | 0.00 | - | - | 5 | 20.64% |
| RUT240517P02010000 | 2024-05-06 10:11AM EDT | 2024-05-17 | 10.13 | 9.70 | 10.00 | -6.75 | -39.99% | 40 | 758 | 20.03% |
| RUTW240520P02010000 | 2024-05-03 9:42AM EDT | 2024-05-20 | 17.70 | 11.80 | 12.10 | 0.00 | - | 2 | 2 | 19.55% |
| RUTW240524P02010000 | 2024-05-03 2:55PM EDT | 2024-05-24 | 25.54 | 15.30 | 15.70 | 0.00 | - | 117 | 132 | 19.73% |
| RUTW240531P02010000 | 2024-05-03 12:58PM EDT | 2024-05-31 | 28.55 | 19.10 | 19.40 | 0.00 | - | 106 | 239 | 18.87% |
| RUTW240607P02010000 | 2024-05-03 3:48PM EDT | 2024-06-07 | 33.53 | 22.90 | 25.00 | 0.00 | - | 33 | 35 | 19.33% |
| RUT240621P02010000 | 2024-05-06 10:28AM EDT | 2024-06-21 | 31.50 | 30.90 | 31.20 | -8.37 | -20.99% | 17 | 1,196 | 18.53% |
| RUTW240628P02010000 | 2024-05-06 10:25AM EDT | 2024-06-28 | 34.36 | 34.30 | 34.80 | -9.95 | -22.46% | 4 | 153 | 18.53% |
| RUT240719P02010000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 51.53 | 41.90 | 42.40 | 0.00 | - | 72 | 106 | 17.92% |
| RUTW240731P02010000 | 2024-04-22 3:09PM EDT | 2024-07-31 | 90.30 | 45.80 | 46.70 | 0.00 | - | 2 | 8 | 17.78% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 61.00 | 61.60 | 0.00 | - | 5 | 32 | 17.22% |
| RUTW240930P02010000 | 2024-04-19 12:23PM EDT | 2024-09-30 | 127.32 | 63.20 | 64.30 | 0.00 | - | 1 | 2 | 17.17% |
© 2024 Yahoo. All rights reserved.