Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Strike:2045.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02045000 | 2024-05-06 9:48AM EDT | 2024-05-06 | 15.75 | 14.30 | 16.00 | +10.41 | +194.94% | 17 | 147 | 20.01% |
| RUTW240507C02045000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 6.57 | 17.70 | 18.90 | 0.00 | - | 22 | 24 | 19.52% |
| RUTW240508C02045000 | 2024-05-06 9:31AM EDT | 2024-05-08 | 21.07 | 20.10 | 21.30 | +11.07 | +110.70% | 3 | 37 | 19.41% |
| RUTW240509C02045000 | 2024-05-01 10:45AM EDT | 2024-05-09 | 5.55 | 22.70 | 23.80 | 0.00 | - | - | 10 | 19.87% |
| RUTW240510C02045000 | 2024-05-03 1:43PM EDT | 2024-05-10 | 15.93 | 25.60 | 26.60 | 0.00 | - | 32 | 36 | 20.80% |
| RUTW240513C02045000 | 2024-04-29 11:11AM EDT | 2024-05-13 | 19.34 | 27.60 | 28.60 | 0.00 | - | - | 11 | 18.14% |
| RUTW240514C02045000 | 2024-04-29 9:40AM EDT | 2024-05-14 | 20.93 | 30.20 | 31.20 | 0.00 | - | - | 4 | 19.17% |
| RUTW240515C02045000 | 2024-05-03 1:19PM EDT | 2024-05-15 | 24.50 | 34.60 | 35.60 | 0.00 | - | 23 | 11 | 21.49% |
| RUTW240516C02045000 | 2024-05-03 10:14AM EDT | 2024-05-16 | 28.94 | 36.60 | 37.30 | 0.00 | - | 1 | 1 | 21.70% |
| RUT240517C02045000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 25.50 | 36.90 | 37.70 | 0.00 | - | 15 | 293 | 21.05% |
| RUTW240524C02045000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 35.50 | 45.80 | 46.40 | 0.00 | - | 17 | 80 | 21.43% |
| RUTW240607C02045000 | 2024-05-03 2:59PM EDT | 2024-06-07 | 45.56 | 57.20 | 58.20 | 0.00 | - | 1 | 1 | 21.09% |
| RUTW240614C02045000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 51.80 | 65.20 | 65.90 | 0.00 | - | 1 | 1 | 22.01% |
| RUT240621C02045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 55.50 | 68.70 | 69.40 | 0.00 | - | 140 | 276 | 21.50% |
| RUT240719C02045000 | 2024-04-23 11:35AM EDT | 2024-07-19 | 67.90 | 86.40 | 87.30 | 0.00 | - | - | 28 | 21.86% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02045000 | 2024-05-06 9:46AM EDT | 2024-05-06 | 1.87 | 1.75 | 2.00 | -9.39 | -83.54% | 30 | 5 | 14.72% |
| RUTW240508P02045000 | 2024-05-03 1:41PM EDT | 2024-05-08 | 20.13 | 7.00 | 7.30 | 0.00 | - | 10 | 24 | 16.79% |
| RUTW240509P02045000 | 2024-05-03 10:00AM EDT | 2024-05-09 | 15.54 | 8.90 | 9.30 | 0.00 | - | 2 | 2 | 17.03% |
| RUTW240510P02045000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 21.55 | 11.00 | 11.40 | 0.00 | - | 18 | 25 | 17.53% |
| RUTW240516P02045000 | 2024-05-03 10:14AM EDT | 2024-05-16 | 33.56 | 20.90 | 21.30 | 0.00 | - | 1 | 1 | 18.98% |
| RUT240517P02045000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 22.77 | 21.70 | 22.10 | -11.43 | -33.42% | 1 | 506 | 18.72% |
| RUTW240520P02045000 | 2024-05-03 3:07PM EDT | 2024-05-20 | 36.30 | 23.70 | 24.30 | 0.00 | - | 44 | 20 | 18.09% |
| RUTW240524P02045000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 39.42 | 28.10 | 28.50 | 0.00 | - | 10 | 67 | 18.35% |
| RUT240621P02045000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 56.50 | 45.30 | 45.70 | 0.00 | - | 144 | 257 | 17.57% |
| RUT240719P02045000 | 2024-04-26 11:20AM EDT | 2024-07-19 | 91.78 | 56.30 | 56.80 | 0.00 | - | 3 | 3 | 16.91% |
© 2024 Yahoo. All rights reserved.