Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:2035.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02035000 | 2024-05-06 10:09AM EDT | 2024-05-06 | 29.34 | 27.70 | 32.00 | +19.91 | +211.13% | 5 | 87 | 32.72% |
| RUTW240507C02035000 | 2024-05-06 10:14AM EDT | 2024-05-07 | 31.15 | 28.80 | 33.80 | +17.69 | +131.43% | 5 | 8 | 27.01% |
| RUTW240508C02035000 | 2024-05-03 12:39PM EDT | 2024-05-08 | 17.19 | 31.40 | 34.10 | 0.00 | - | 3 | 23 | 22.57% |
| RUTW240509C02035000 | 2024-05-03 10:56AM EDT | 2024-05-09 | 19.07 | 34.00 | 35.70 | 0.00 | - | 1 | 6 | 21.81% |
| RUTW240510C02035000 | 2024-05-06 9:42AM EDT | 2024-05-10 | 31.52 | 36.30 | 38.00 | +12.12 | +62.47% | 1 | 218 | 22.32% |
| RUTW240513C02035000 | 2024-05-06 9:49AM EDT | 2024-05-13 | 34.57 | 37.80 | 39.30 | +12.08 | +53.71% | 2 | 36 | 18.86% |
| RUTW240514C02035000 | 2024-04-30 11:03AM EDT | 2024-05-14 | 15.70 | 40.00 | 41.40 | 0.00 | - | - | 2 | 19.60% |
| RUTW240516C02035000 | 2024-05-03 4:03PM EDT | 2024-05-16 | 31.80 | 46.50 | 47.70 | 0.00 | - | 10 | 63 | 22.52% |
| RUT240517C02035000 | 2024-05-06 9:49AM EDT | 2024-05-17 | 43.67 | 47.10 | 48.20 | +11.80 | +37.03% | 2 | 130 | 21.92% |
| RUTW240520C02035000 | 2024-05-03 3:54PM EDT | 2024-05-20 | 33.50 | 49.20 | 50.40 | 0.00 | - | 4 | 4 | 21.00% |
| RUTW240524C02035000 | 2024-05-03 1:21PM EDT | 2024-05-24 | 38.60 | 55.30 | 56.40 | 0.00 | - | 1 | 365 | 22.02% |
| RUTW240607C02035000 | 2024-04-26 11:06AM EDT | 2024-06-07 | 40.86 | 66.30 | 67.40 | 0.00 | - | 3 | 1 | 21.31% |
| RUT240621C02035000 | 2024-05-03 3:06PM EDT | 2024-06-21 | 61.28 | 78.30 | 79.30 | 0.00 | - | 45 | 58 | 21.99% |
| RUT240719C02035000 | 2024-05-03 10:43AM EDT | 2024-07-19 | 79.47 | 95.80 | 96.70 | 0.00 | - | 3 | 4 | 22.16% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02035000 | 2024-05-06 10:14AM EDT | 2024-05-06 | 0.25 | 0.20 | 0.30 | -5.84 | -95.11% | 93 | 43 | 15.21% |
| RUTW240507P02035000 | 2024-05-06 9:57AM EDT | 2024-05-07 | 1.99 | 1.40 | 1.60 | -11.11 | -84.81% | 6 | 22 | 16.21% |
| RUTW240510P02035000 | 2024-05-03 3:15PM EDT | 2024-05-10 | 19.50 | 6.40 | 6.70 | 0.00 | - | 9 | 6 | 17.87% |
| RUTW240513P02035000 | 2024-05-02 12:56PM EDT | 2024-05-13 | 44.16 | 8.20 | 8.50 | 0.00 | - | - | 14 | 15.92% |
| RUTW240514P02035000 | 2024-05-03 11:27AM EDT | 2024-05-14 | 25.80 | 10.10 | 10.50 | 0.00 | - | 6 | 6 | 16.82% |
| RUTW240516P02035000 | 2024-05-06 9:35AM EDT | 2024-05-16 | 19.30 | 15.30 | 15.60 | -9.70 | -33.45% | 2 | 9 | 19.20% |
| RUT240517P02035000 | 2024-05-06 9:50AM EDT | 2024-05-17 | 18.30 | 16.30 | 16.70 | -8.35 | -31.33% | 2 | 335 | 19.19% |
| RUTW240520P02035000 | 2024-05-06 10:04AM EDT | 2024-05-20 | 18.38 | 18.50 | 19.00 | -11.29 | -38.05% | 10 | 30 | 18.65% |
| RUTW240524P02035000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 35.33 | 22.10 | 22.50 | 0.00 | - | 6 | 21 | 18.56% |
| RUTW240607P02035000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 34.62 | 31.30 | 31.80 | -7.98 | -18.73% | 1 | 4 | 18.02% |
| RUTW240614P02035000 | 2024-05-03 3:32PM EDT | 2024-06-14 | 49.82 | 36.90 | 37.50 | 0.00 | - | 3 | 3 | 18.54% |
| RUT240621P02035000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 41.90 | 39.00 | 39.30 | -9.76 | -18.89% | 1 | 40 | 17.73% |
| RUT240719P02035000 | 2024-04-30 9:54AM EDT | 2024-07-19 | 81.80 | 50.20 | 50.70 | 0.00 | - | - | 11 | 17.17% |
© 2024 Yahoo. All rights reserved.