Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:29PM EDT. Market open.
Strike:2020.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02020000 | 2024-05-06 9:57AM EDT | 2024-05-06 | 40.38 | 37.80 | 40.80 | +21.67 | +115.82% | 11 | 68 | 22.35% |
| RUTW240507C02020000 | 2024-05-02 10:02AM EDT | 2024-05-07 | 7.84 | 39.10 | 42.70 | 0.00 | - | - | 12 | 23.77% |
| RUTW240508C02020000 | 2024-05-06 10:46AM EDT | 2024-05-08 | 43.97 | 40.60 | 43.50 | +3.67 | +9.11% | 1 | 21 | 21.33% |
| RUTW240509C02020000 | 2024-04-30 10:21AM EDT | 2024-05-09 | 18.72 | 41.70 | 44.70 | 0.00 | - | - | 5 | 20.72% |
| RUTW240510C02020000 | 2024-05-06 10:13AM EDT | 2024-05-10 | 47.67 | 43.60 | 46.00 | +18.75 | +64.83% | 4 | 215 | 20.51% |
| RUTW240513C02020000 | 2024-05-06 12:20PM EDT | 2024-05-13 | 47.18 | 46.30 | 48.00 | +30.58 | +184.22% | 6 | 10 | 18.45% |
| RUTW240515C02020000 | 2024-05-06 9:48AM EDT | 2024-05-15 | 52.96 | 52.40 | 53.80 | +15.18 | +40.18% | 15 | 20 | 21.76% |
| RUTW240516C02020000 | 2024-05-02 1:33PM EDT | 2024-05-16 | 29.07 | 54.20 | 55.20 | 0.00 | - | - | 45 | 21.89% |
| RUT240517C02020000 | 2024-05-03 3:40PM EDT | 2024-05-17 | 38.45 | 54.30 | 55.50 | 0.00 | - | 72 | 531 | 21.19% |
| RUTW240524C02020000 | 2024-05-02 1:23PM EDT | 2024-05-24 | 64.48 | 62.30 | 63.50 | +28.36 | +78.52% | 2 | 16 | 21.61% |
| RUTW240531C02020000 | 2024-05-06 10:21AM EDT | 2024-05-31 | 71.20 | 67.40 | 68.50 | +33.06 | +86.68% | 20 | 63 | 20.95% |
| RUTW240607C02020000 | 2024-05-03 3:53PM EDT | 2024-06-07 | 59.19 | 73.80 | 75.00 | 0.00 | - | 57 | 147 | 21.40% |
| RUT240621C02020000 | 2024-05-06 11:53AM EDT | 2024-06-21 | 86.78 | 84.30 | 85.30 | +14.97 | +20.85% | 10 | 1,238 | 21.60% |
| RUTW240628C02020000 | 2024-05-03 2:37PM EDT | 2024-06-28 | 76.42 | 89.10 | 90.30 | 0.00 | - | 50 | 71 | 21.80% |
| RUT240719C02020000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 94.70 | 102.00 | 103.30 | 0.00 | - | 1 | 3 | 22.10% |
| RUTW240731C02020000 | 2024-05-03 1:24PM EDT | 2024-07-31 | 92.73 | 108.40 | 110.10 | 0.00 | - | 7 | 7 | 22.27% |
| RUT240920C02020000 | 2024-04-25 4:09PM EDT | 2024-09-20 | 94.80 | 134.50 | 136.00 | 0.00 | - | 18 | 20 | 22.93% |
| RUT250321C02020000 | 2024-04-18 9:54AM EDT | 2025-03-21 | 157.00 | 212.00 | 216.10 | 0.00 | - | - | 4 | 25.67% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02020000 | 2024-05-06 11:03AM EDT | 2024-05-06 | 0.05 | 0.00 | 0.10 | -2.03 | -97.60% | 467 | 50 | 17.43% |
| RUTW240507P02020000 | 2024-05-06 12:10PM EDT | 2024-05-07 | 0.58 | 0.55 | 0.70 | -3.92 | -87.11% | 23 | 7 | 17.35% |
| RUTW240508P02020000 | 2024-05-06 11:15AM EDT | 2024-05-08 | 2.03 | 1.50 | 1.80 | -5.14 | -71.69% | 34 | 6 | 17.94% |
| RUTW240509P02020000 | 2024-05-06 11:48AM EDT | 2024-05-09 | 2.45 | 2.60 | 2.85 | -7.16 | -74.51% | 3 | 140 | 17.88% |
| RUTW240510P02020000 | 2024-05-06 11:31AM EDT | 2024-05-10 | 3.76 | 4.10 | 4.40 | -6.79 | -64.36% | 29 | 95 | 18.62% |
| RUTW240513P02020000 | 2024-05-06 10:31AM EDT | 2024-05-13 | 5.47 | 5.60 | 5.90 | -6.99 | -56.10% | 3 | 6 | 16.51% |
| RUTW240515P02020000 | 2024-05-03 12:32PM EDT | 2024-05-15 | 21.12 | 11.50 | 11.80 | 0.00 | - | 5 | 5 | 20.32% |
| RUTW240516P02020000 | 2024-05-06 10:22AM EDT | 2024-05-16 | 13.33 | 12.40 | 12.80 | -7.91 | -37.24% | 14 | 38 | 20.21% |
| RUT240517P02020000 | 2024-05-06 12:06PM EDT | 2024-05-17 | 12.60 | 13.20 | 13.50 | -9.83 | -43.83% | 38 | 784 | 19.91% |
| RUTW240520P02020000 | 2024-05-06 10:39AM EDT | 2024-05-20 | 14.03 | 15.10 | 15.50 | -10.57 | -42.97% | 2 | 2 | 19.20% |
| RUTW240524P02020000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 27.42 | 19.10 | 19.50 | 0.00 | - | 5 | 40 | 19.47% |
| RUTW240531P02020000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 21.66 | 22.60 | 23.00 | -9.53 | -30.55% | 1 | 221 | 18.41% |
| RUTW240607P02020000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 26.67 | 27.10 | 27.60 | -10.53 | -28.31% | 4 | 17 | 18.36% |
| RUT240621P02020000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 34.53 | 35.00 | 35.30 | -9.18 | -21.00% | 47 | 1,411 | 18.17% |
| RUTW240628P02020000 | 2024-05-03 3:55PM EDT | 2024-06-28 | 48.51 | 38.30 | 38.90 | 0.00 | - | 36 | 81 | 18.15% |
| RUT240719P02020000 | 2024-04-25 2:24PM EDT | 2024-07-19 | 87.13 | 45.70 | 46.20 | 0.00 | - | - | 3 | 17.46% |
| RUTW240731P02020000 | 2024-05-01 3:01PM EDT | 2024-07-31 | 67.98 | 50.10 | 51.10 | 0.00 | - | 2 | 18 | 17.48% |
| RUTW240830P02020000 | 2024-04-16 11:36AM EDT | 2024-08-30 | 111.20 | 58.90 | 60.20 | 0.00 | - | 1 | 4 | 17.10% |
| RUT240920P02020000 | 2024-05-03 2:42PM EDT | 2024-09-20 | 74.03 | 64.90 | 65.60 | 0.00 | - | 10 | 130 | 16.85% |
| RUTW240930P02020000 | 2024-04-19 11:48AM EDT | 2024-09-30 | 125.70 | 67.50 | 68.60 | 0.00 | - | 1 | 1 | 16.86% |
| RUTW241231P02020000 | 2024-05-03 2:27PM EDT | 2024-12-31 | 100.26 | 91.10 | 93.50 | 0.00 | - | 1 | 1 | 17.07% |
© 2024 Yahoo. All rights reserved.