Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02040000 | 2024-05-06 3:30PM EDT | 2024-05-06 | 18.71 | 16.00 | 26.00 | +11.41 | +156.30% | 67 | 89 | 30.74% |
| RUTW240507C02040000 | 2024-05-06 2:10PM EDT | 2024-05-07 | 24.57 | 19.20 | 22.80 | +12.98 | +111.99% | 18 | 6 | 14.68% |
| RUTW240508C02040000 | 2024-05-06 1:56PM EDT | 2024-05-08 | 27.26 | 22.40 | 24.50 | +13.18 | +93.61% | 31 | 71 | 15.20% |
| RUTW240509C02040000 | 2024-05-02 10:01AM EDT | 2024-05-09 | 6.88 | 25.40 | 27.30 | 0.00 | - | - | 19 | 17.18% |
| RUTW240510C02040000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 28.80 | 27.80 | 29.50 | +12.26 | +74.12% | 8 | 109 | 17.99% |
| RUTW240513C02040000 | 2024-05-03 10:56AM EDT | 2024-05-13 | 20.80 | 30.10 | 31.90 | 0.00 | - | 15 | 18 | 16.41% |
| RUTW240514C02040000 | 2024-05-06 10:58AM EDT | 2024-05-14 | 34.12 | 32.50 | 34.20 | +10.92 | +47.07% | 3 | 16 | 17.41% |
| RUTW240515C02040000 | 2024-05-03 11:10AM EDT | 2024-05-15 | 25.09 | 37.50 | 39.10 | 0.00 | - | 20 | 7 | 20.34% |
| RUTW240516C02040000 | 2024-05-06 12:17PM EDT | 2024-05-16 | 41.51 | 39.80 | 40.80 | +13.31 | +47.20% | 12 | 85 | 20.64% |
| RUT240517C02040000 | 2024-05-06 1:50PM EDT | 2024-05-17 | 42.55 | 40.20 | 41.60 | +13.66 | +47.28% | 43 | 426 | 20.32% |
| RUTW240520C02040000 | 2024-05-06 1:58PM EDT | 2024-05-20 | 45.80 | 42.50 | 43.90 | +13.70 | +42.68% | 10 | 12 | 19.61% |
| RUTW240524C02040000 | 2024-05-06 11:02AM EDT | 2024-05-24 | 48.95 | 48.50 | 49.90 | +13.14 | +36.69% | 3 | 21 | 20.73% |
| RUTW240531C02040000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 58.23 | 53.50 | 55.10 | +32.63 | +127.46% | 10 | 52 | 20.15% |
| RUTW240607C02040000 | 2024-05-03 3:21PM EDT | 2024-06-07 | 46.97 | 59.80 | 61.30 | 0.00 | - | 1 | 1 | 20.45% |
| RUT240621C02040000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 71.43 | 71.00 | 72.20 | +12.20 | +20.60% | 36 | 805 | 20.89% |
| RUTW240628C02040000 | 2024-05-06 10:52AM EDT | 2024-06-28 | 78.73 | 75.60 | 77.40 | +38.23 | +94.40% | 4 | 106 | 21.15% |
| RUT240719C02040000 | 2024-05-06 9:37AM EDT | 2024-07-19 | 86.00 | 88.60 | 90.10 | +10.70 | +14.21% | 1 | 5 | 21.40% |
| RUTW240731C02040000 | 2024-05-06 12:24PM EDT | 2024-07-31 | 96.78 | 95.60 | 97.60 | +25.37 | +35.53% | 4 | 11 | 21.76% |
| RUT240920C02040000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 94.79 | 122.20 | 123.90 | 0.00 | - | 10 | 295 | 22.53% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2024-09-30 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 18.90% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02040000 | 2024-05-06 3:27PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -8.31 | -99.64% | 1,104 | 793 | 8.84% |
| RUTW240507P02040000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 1.41 | 1.25 | 1.55 | -10.79 | -88.44% | 100 | 14 | 13.14% |
| RUTW240508P02040000 | 2024-05-06 3:56PM EDT | 2024-05-08 | 3.52 | 3.30 | 3.80 | -7.49 | -68.03% | 28 | 21 | 15.16% |
| RUTW240509P02040000 | 2024-05-06 11:47AM EDT | 2024-05-09 | 5.86 | 5.40 | 6.00 | -13.92 | -70.37% | 2 | 15 | 16.32% |
| RUTW240510P02040000 | 2024-05-06 3:18PM EDT | 2024-05-10 | 8.75 | 7.50 | 8.20 | -10.20 | -53.83% | 5 | 138 | 17.26% |
| RUTW240513P02040000 | 2024-05-06 3:20PM EDT | 2024-05-13 | 10.70 | 9.70 | 10.30 | -10.16 | -48.71% | 24 | 3 | 15.58% |
| RUTW240514P02040000 | 2024-05-06 10:58AM EDT | 2024-05-14 | 13.29 | 12.10 | 12.70 | -13.31 | -50.04% | 2 | 10 | 16.72% |
| RUTW240516P02040000 | 2024-05-06 12:49PM EDT | 2024-05-16 | 18.99 | 17.90 | 18.70 | -25.20 | -57.03% | 1 | 1 | 19.60% |
| RUT240517P02040000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 18.65 | 18.70 | 19.40 | -13.25 | -41.54% | 180 | 568 | 19.26% |
| RUTW240520P02040000 | 2024-05-06 10:38AM EDT | 2024-05-20 | 20.41 | 20.70 | 21.50 | -15.03 | -42.41% | 17 | 28 | 18.54% |
| RUTW240524P02040000 | 2024-05-03 2:44PM EDT | 2024-05-24 | 36.80 | 24.80 | 25.70 | 0.00 | - | 4 | 16 | 18.80% |
| RUTW240531P02040000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 28.94 | 28.80 | 29.70 | -11.66 | -28.72% | 33 | 344 | 17.95% |
| RUTW240607P02040000 | 2024-05-06 3:10PM EDT | 2024-06-07 | 33.90 | 33.50 | 34.40 | -13.80 | -28.93% | 29 | 4 | 17.88% |
| RUTW240614P02040000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 39.80 | 39.60 | 40.50 | -29.71 | -42.74% | 6 | 1 | 18.53% |
| RUT240621P02040000 | 2024-05-06 4:11PM EDT | 2024-06-21 | 41.90 | 41.70 | 42.40 | -11.25 | -21.17% | 245 | 938 | 17.75% |
| RUTW240628P02040000 | 2024-05-06 3:42PM EDT | 2024-06-28 | 45.30 | 45.20 | 46.30 | -11.43 | -20.15% | 47 | 47 | 17.82% |
| RUT240719P02040000 | 2024-05-06 1:56PM EDT | 2024-07-19 | 51.47 | 52.70 | 53.60 | -13.84 | -21.19% | 20 | 57 | 17.11% |
| RUTW240731P02040000 | 2024-05-02 2:15PM EDT | 2024-07-31 | 81.56 | 57.10 | 58.20 | 0.00 | - | 2 | 8 | 17.05% |
| RUTW240830P02040000 | 2024-04-11 10:46AM EDT | 2024-08-30 | 93.56 | 66.20 | 67.80 | 0.00 | - | 3 | 4 | 16.79% |
| RUT240920P02040000 | 2024-05-02 2:24PM EDT | 2024-09-20 | 94.80 | 72.00 | 73.20 | 0.00 | - | 48 | 349 | 16.54% |
| RUTW241231P02040000 | 2024-04-15 3:19PM EDT | 2024-12-31 | 147.86 | 97.90 | 100.80 | 0.00 | - | - | 38 | 16.73% |
© 2024 Yahoo. All rights reserved.