Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02050000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.63 | 0.00 | 0.00 | 0.00 | - | 75 | 69 | 3.13% |
| RUTW240507C02050000 | 2024-05-03 3:50PM EDT | 2024-05-07 | 5.01 | 0.00 | 0.00 | 0.00 | - | 59 | 91 | 1.56% |
| RUTW240508C02050000 | 2024-05-03 2:05PM EDT | 2024-05-08 | 9.78 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 1.56% |
| RUTW240509C02050000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 10.79 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| RUTW240510C02050000 | 2024-05-03 12:26PM EDT | 2024-05-10 | 14.33 | 0.00 | 0.00 | 0.00 | - | 54 | 86 | 1.56% |
| RUTW240513C02050000 | 2024-05-03 3:15PM EDT | 2024-05-13 | 14.50 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 0.78% |
| RUTW240514C02050000 | 2024-04-29 9:40AM EDT | 2024-05-14 | 19.21 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.78% |
| RUTW240515C02050000 | 2024-05-03 1:19PM EDT | 2024-05-15 | 22.30 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.78% |
| RUTW240516C02050000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 24.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUT240517C02050000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 23.30 | 0.00 | 0.00 | 0.00 | - | 54 | 356 | 0.78% |
| RUTW240520C02050000 | 2024-05-03 10:25AM EDT | 2024-05-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| RUTW240524C02050000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 33.10 | 0.00 | 0.00 | 0.00 | - | 19 | 43 | 0.78% |
| RUTW240531C02050000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 36.19 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.78% |
| RUTW240607C02050000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 51.95 | 0.00 | 0.00 | 0.00 | - | 45 | 48 | 0.39% |
| RUT240621C02050000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 53.87 | 0.00 | 0.00 | 0.00 | - | 356 | 15,676 | 0.39% |
| RUTW240628C02050000 | 2024-05-03 1:31PM EDT | 2024-06-28 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.39% |
| RUT240719C02050000 | 2024-05-02 3:26PM EDT | 2024-07-19 | 63.28 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.39% |
| RUTW240731C02050000 | 2024-05-03 1:29PM EDT | 2024-07-31 | 77.07 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.39% |
| RUTW240830C02050000 | 2024-04-03 3:18PM EDT | 2024-08-30 | 137.00 | 95.50 | 97.40 | 0.00 | - | 1 | 6 | 22.63% |
| RUT240920C02050000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 91.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2,741 | 0.20% |
| RUTW240930C02050000 | 2024-04-18 2:14PM EDT | 2024-09-30 | 76.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.20% |
| RUT241220C02050000 | 2024-04-30 11:28AM EDT | 2024-12-20 | 125.03 | 0.00 | 0.00 | 0.00 | - | 101 | 1,233 | 0.20% |
| RUTW241231C02050000 | 2024-02-16 1:16PM EDT | 2024-12-31 | 189.95 | 169.10 | 176.40 | 0.00 | - | 1 | 1 | 27.81% |
| RUT250321C02050000 | 2024-04-10 1:01PM EDT | 2025-03-21 | 192.55 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.20% |
| RUT250620C02050000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 262.61 | 168.50 | 174.00 | 0.00 | - | 15 | 54 | 20.97% |
| RUT251219C02050000 | 2024-03-15 3:53PM EDT | 2025-12-19 | 278.87 | 254.20 | 259.70 | 0.00 | - | 76 | 147 | 25.78% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 31.55% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02050000 | 2024-05-03 1:57PM EDT | 2024-05-06 | 16.67 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240507P02050000 | 2024-05-03 2:21PM EDT | 2024-05-07 | 19.33 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW240508P02050000 | 2024-05-03 1:32PM EDT | 2024-05-08 | 26.73 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| RUTW240509P02050000 | 2024-05-01 10:09AM EDT | 2024-05-09 | 77.81 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW240510P02050000 | 2024-05-03 9:37AM EDT | 2024-05-10 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RUTW240513P02050000 | 2024-05-03 2:16PM EDT | 2024-05-13 | 27.31 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| RUTW240514P02050000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 31.63 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| RUTW240515P02050000 | 2024-05-03 10:03AM EDT | 2024-05-15 | 31.60 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| RUTW240516P02050000 | 2024-05-03 3:03PM EDT | 2024-05-16 | 36.96 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02050000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 35.71 | 0.00 | 0.00 | 0.00 | - | 191 | 1,674 | 0.00% |
| RUTW240524P02050000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 36.54 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| RUTW240531P02050000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 45.60 | 0.00 | 0.00 | 0.00 | - | 112 | 361 | 0.00% |
| RUT240621P02050000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 57.64 | 0.00 | 0.00 | 0.00 | - | 59 | 14,204 | 0.00% |
| RUTW240628P02050000 | 2024-05-03 9:56AM EDT | 2024-06-28 | 53.70 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 0.00% |
| RUT240719P02050000 | 2024-05-03 2:44PM EDT | 2024-07-19 | 68.77 | 0.00 | 0.00 | 0.00 | - | 18 | 27 | 0.00% |
| RUTW240731P02050000 | 2024-04-29 11:48AM EDT | 2024-07-31 | 86.72 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RUTW240830P02050000 | 2024-05-03 2:06PM EDT | 2024-08-30 | 81.03 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 0.00% |
| RUT240920P02050000 | 2024-05-02 2:07PM EDT | 2024-09-20 | 99.24 | 0.00 | 0.00 | 0.00 | - | 12 | 3,836 | 0.00% |
| RUTW240930P02050000 | 2024-04-12 10:07AM EDT | 2024-09-30 | 107.42 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220P02050000 | 2024-05-02 2:14PM EDT | 2024-12-20 | 122.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,422 | 0.00% |
| RUTW241231P02050000 | 2024-05-02 11:15AM EDT | 2024-12-31 | 127.85 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RUT250321P02050000 | 2024-04-09 12:32PM EDT | 2025-03-21 | 118.10 | 0.00 | 0.00 | 0.00 | - | - | 125 | 0.00% |
| RUT250620P02050000 | 2024-05-01 9:57AM EDT | 2025-06-20 | 159.50 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| RUT251219P02050000 | 2024-03-25 10:31AM EDT | 2025-12-19 | 149.34 | 172.10 | 177.10 | 0.00 | - | 200 | 331 | 16.40% |
© 2024 Yahoo. All rights reserved.