Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:2015.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02015000 | 2024-05-06 2:22PM EDT | 2024-05-06 | 47.49 | 41.00 | 51.00 | +22.10 | +87.04% | 6 | 65 | 48.38% |
| RUTW240507C02015000 | 2024-05-06 2:22PM EDT | 2024-05-07 | 47.95 | 43.40 | 46.90 | +32.06 | +201.76% | 2 | 5 | 21.75% |
| RUTW240508C02015000 | 2024-05-03 3:07PM EDT | 2024-05-08 | 43.56 | 44.10 | 47.00 | +16.81 | +62.84% | 1 | 36 | 18.11% |
| RUTW240509C02015000 | 2024-05-02 9:37AM EDT | 2024-05-09 | 15.66 | 46.60 | 49.60 | 0.00 | - | - | 6 | 21.64% |
| RUTW240510C02015000 | 2024-05-06 10:13AM EDT | 2024-05-10 | 51.98 | 47.10 | 49.60 | +32.05 | +160.81% | 5 | 79 | 19.36% |
| RUTW240513C02015000 | 2024-04-29 3:47PM EDT | 2024-05-13 | 31.25 | 48.80 | 51.30 | 0.00 | - | 60 | 30 | 17.47% |
| RUTW240514C02015000 | 2024-05-01 10:27AM EDT | 2024-05-14 | 15.51 | 50.40 | 53.40 | 0.00 | - | - | 2 | 18.76% |
| RUTW240515C02015000 | 2024-05-06 9:48AM EDT | 2024-05-15 | 56.65 | 54.90 | 56.80 | +36.48 | +180.86% | 14 | 15 | 21.02% |
| RUTW240516C02015000 | 2024-05-02 12:00PM EDT | 2024-05-16 | 28.63 | 56.60 | 58.40 | 0.00 | - | - | 45 | 21.42% |
| RUT240517C02015000 | 2024-05-06 2:12PM EDT | 2024-05-17 | 60.90 | 57.00 | 58.90 | +17.14 | +39.17% | 1 | 73 | 20.91% |
| RUTW240524C02015000 | 2024-05-03 1:01PM EDT | 2024-05-24 | 50.73 | 64.90 | 66.60 | 0.00 | - | 1 | 6 | 21.37% |
| RUTW240607C02015000 | 2024-04-30 11:32AM EDT | 2024-06-07 | 40.87 | 75.80 | 77.50 | 0.00 | - | - | 0 | 21.05% |
| RUTW240614C02015000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 70.80 | 82.80 | 84.50 | 0.00 | - | 50 | 50 | 21.87% |
| RUT240621C02015000 | 2024-05-06 1:06PM EDT | 2024-06-21 | 88.70 | 87.10 | 88.50 | +25.17 | +39.62% | 1 | 321 | 21.61% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02015000 | 2024-05-06 1:31PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -1.38 | -97.87% | 14 | 19 | 17.77% |
| RUTW240507P02015000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 0.12 | 0.05 | 0.20 | -5.23 | -97.76% | 64 | 18 | 15.21% |
| RUTW240508P02015000 | 2024-05-06 3:31PM EDT | 2024-05-08 | 0.95 | 0.60 | 0.80 | -3.67 | -79.44% | 23 | 22 | 16.09% |
| RUTW240509P02015000 | 2024-05-06 3:29PM EDT | 2024-05-09 | 1.87 | 1.50 | 1.75 | -6.53 | -77.74% | 4 | 126 | 16.87% |
| RUTW240510P02015000 | 2024-05-06 3:05PM EDT | 2024-05-10 | 3.05 | 2.60 | 2.95 | -5.95 | -66.11% | 17 | 12 | 17.60% |
| RUTW240513P02015000 | 2024-05-06 3:39PM EDT | 2024-05-13 | 4.30 | 3.90 | 4.30 | -22.07 | -83.69% | 8 | 9 | 15.81% |
| RUTW240516P02015000 | 2024-05-02 4:12PM EDT | 2024-05-16 | 31.96 | 10.40 | 10.90 | 0.00 | - | - | 2 | 19.85% |
| RUT240517P02015000 | 2024-05-06 3:16PM EDT | 2024-05-17 | 12.25 | 11.20 | 11.70 | -7.26 | -37.21% | 55 | 134 | 19.67% |
| RUTW240520P02015000 | 2024-05-03 9:59AM EDT | 2024-05-20 | 17.80 | 12.80 | 13.40 | 0.00 | - | 6 | 6 | 18.84% |
| RUTW240524P02015000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 25.79 | 16.80 | 17.30 | 0.00 | - | 48 | 50 | 19.18% |
| RUTW240607P02015000 | 2024-05-06 1:55PM EDT | 2024-06-07 | 24.35 | 25.00 | 25.80 | -10.78 | -30.69% | 2 | 23 | 18.41% |
| RUTW240614P02015000 | 2024-05-03 12:18PM EDT | 2024-06-14 | 30.88 | 30.70 | 31.60 | -10.41 | -25.21% | 4 | 50 | 19.04% |
| RUT240621P02015000 | 2024-05-06 3:30PM EDT | 2024-06-21 | 33.20 | 32.90 | 33.30 | -9.92 | -23.01% | 15 | 338 | 18.19% |
| RUT240719P02015000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 54.64 | 43.40 | 44.20 | 0.00 | - | 12 | 25 | 17.51% |
© 2024 Yahoo. All rights reserved.