Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2030.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02030000 | 2024-05-06 10:21AM EDT | 2024-05-07 | 35.08 | 28.40 | 32.10 | +18.15 | +107.21% | 5 | 7 | 23.83% |
| RUTW240508C02030000 | 2024-05-06 10:58AM EDT | 2024-05-08 | 33.27 | 30.40 | 33.30 | +16.71 | +100.91% | 13 | 204 | 20.45% |
| RUTW240509C02030000 | 2024-05-02 1:30PM EDT | 2024-05-09 | 14.94 | 32.70 | 35.70 | 0.00 | - | 2 | 2 | 21.44% |
| RUTW240510C02030000 | 2024-05-06 1:22PM EDT | 2024-05-10 | 38.17 | 35.20 | 37.20 | +14.07 | +58.38% | 2 | 34 | 20.86% |
| RUTW240513C02030000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 38.03 | 37.30 | 39.20 | +12.36 | +48.15% | 2 | 10 | 17.94% |
| RUTW240514C02030000 | 2024-05-06 11:11AM EDT | 2024-05-14 | 39.31 | 39.50 | 41.40 | +20.59 | +109.99% | 15 | 14 | 18.92% |
| RUTW240516C02030000 | 2024-05-06 11:26AM EDT | 2024-05-16 | 46.34 | 45.80 | 47.60 | +12.54 | +37.10% | 4 | 5 | 22.05% |
| RUT240517C02030000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 47.60 | 46.70 | 48.30 | +13.60 | +40.00% | 17 | 94 | 21.56% |
| RUTW240520C02030000 | 2024-05-06 9:31AM EDT | 2024-05-20 | 49.51 | 48.80 | 50.50 | +13.01 | +35.64% | 5 | 8 | 20.59% |
| RUTW240524C02030000 | 2024-05-06 11:03AM EDT | 2024-05-24 | 54.95 | 54.70 | 56.40 | +14.59 | +36.15% | 1 | 40 | 21.61% |
| RUTW240531C02030000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 60.69 | 59.80 | 61.50 | +12.57 | +26.12% | 1 | 64 | 20.83% |
| RUTW240607C02030000 | 2024-05-03 2:04PM EDT | 2024-06-07 | 54.75 | 66.00 | 67.60 | 0.00 | - | 49 | 47 | 21.02% |
| RUTW240614C02030000 | 2024-05-03 2:07PM EDT | 2024-06-14 | 74.75 | 73.20 | 74.80 | +12.65 | +20.37% | 5 | 50 | 21.81% |
| RUT240621C02030000 | 2024-05-06 3:38PM EDT | 2024-06-21 | 77.37 | 77.00 | 78.40 | +13.33 | +20.82% | 26 | 780 | 21.35% |
| RUTW240628C02030000 | 2024-05-03 3:38PM EDT | 2024-06-28 | 83.17 | 81.70 | 83.30 | +15.03 | +22.06% | 1 | 121 | 21.50% |
| RUT240719C02030000 | 2024-05-03 3:38PM EDT | 2024-07-19 | 80.98 | 94.60 | 96.20 | 0.00 | - | 2 | 9 | 21.76% |
| RUTW240731C02030000 | 2024-05-03 10:27AM EDT | 2024-07-31 | 89.32 | 101.60 | 103.70 | 0.00 | - | 2 | 12 | 22.10% |
| RUT240920C02030000 | 2024-04-24 10:14AM EDT | 2024-09-20 | 104.44 | 128.00 | 129.90 | 0.00 | - | 1 | 14 | 22.80% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P02030000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 0.50 | 0.40 | 0.70 | -8.44 | -94.41% | 64 | 36 | 19.80% |
| RUTW240508P02030000 | 2024-05-06 3:13PM EDT | 2024-05-08 | 2.37 | 1.75 | 2.15 | -46.49 | -95.15% | 47 | 2 | 19.12% |
| RUTW240509P02030000 | 2024-05-06 3:29PM EDT | 2024-05-09 | 3.85 | 3.30 | 3.60 | -11.08 | -74.21% | 12 | 9 | 18.74% |
| RUTW240510P02030000 | 2024-05-06 3:42PM EDT | 2024-05-10 | 5.37 | 5.00 | 5.60 | -8.76 | -62.00% | 40 | 35 | 19.46% |
| RUTW240513P02030000 | 2024-05-06 3:33PM EDT | 2024-05-13 | 7.52 | 6.90 | 7.50 | -8.77 | -53.84% | 9 | 25 | 16.85% |
| RUTW240516P02030000 | 2024-05-06 3:24PM EDT | 2024-05-16 | 15.50 | 14.60 | 15.40 | -11.54 | -42.68% | 5 | 2 | 20.82% |
| RUT240517P02030000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 15.72 | 15.40 | 16.00 | -10.28 | -39.54% | 770 | 487 | 20.32% |
| RUTW240520P02030000 | 2024-05-06 11:39AM EDT | 2024-05-20 | 17.96 | 17.30 | 18.00 | -8.84 | -32.99% | 17 | 5 | 19.37% |
| RUTW240524P02030000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 21.92 | 21.30 | 22.10 | -11.07 | -33.56% | 103 | 26 | 19.51% |
| RUTW240531P02030000 | 2024-05-06 3:41PM EDT | 2024-05-31 | 25.40 | 25.10 | 26.00 | -10.80 | -29.83% | 2 | 258 | 18.48% |
| RUTW240607P02030000 | 2024-05-06 10:18AM EDT | 2024-06-07 | 29.70 | 29.80 | 30.60 | -32.62 | -52.34% | 13 | 1 | 18.32% |
| RUT240621P02030000 | 2024-05-06 4:11PM EDT | 2024-06-21 | 38.09 | 37.90 | 38.60 | -10.30 | -21.29% | 188 | 1,163 | 18.14% |
| RUTW240628P02030000 | 2024-05-06 3:43PM EDT | 2024-06-28 | 41.66 | 41.40 | 42.40 | -10.94 | -20.80% | 41 | 73 | 18.15% |
| RUT240719P02030000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 49.21 | 49.00 | 49.80 | -34.29 | -41.07% | 21 | 15 | 17.42% |
| RUTW240731P02030000 | 2024-05-06 3:07PM EDT | 2024-07-31 | 53.18 | 53.20 | 54.40 | -9.92 | -15.72% | 12 | 9 | 17.34% |
| RUTW240830P02030000 | 2024-03-05 3:32PM EDT | 2024-08-30 | 85.91 | 74.70 | 77.10 | 0.00 | - | - | 1 | 19.94% |
| RUT240920P02030000 | 2024-05-02 11:09AM EDT | 2024-09-20 | 94.00 | 68.20 | 69.30 | 0.00 | - | 38 | 45 | 16.77% |
| RUTW241231P02030000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 143.45 | 94.10 | 97.10 | 0.00 | - | - | 38 | 16.95% |
| RUT250321P02030000 | 2024-03-15 12:52PM EDT | 2025-03-21 | 127.50 | 135.30 | 138.50 | 0.00 | - | - | 1 | 20.14% |
© 2024 Yahoo. All rights reserved.