Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:2055.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02055000 | 2024-05-06 11:30AM EDT | 2024-05-06 | 5.80 | 8.50 | 9.90 | +3.45 | +146.81% | 166 | 119 | 12.92% |
| RUTW240507C02055000 | 2024-05-06 11:40AM EDT | 2024-05-07 | 11.95 | 12.80 | 13.80 | +7.79 | +187.26% | 10 | 22 | 16.06% |
| RUTW240508C02055000 | 2024-05-03 11:48AM EDT | 2024-05-08 | 7.03 | 16.10 | 16.90 | 0.00 | - | 2 | 11 | 17.41% |
| RUTW240509C02055000 | 2024-05-03 4:00PM EDT | 2024-05-09 | 9.04 | 19.10 | 20.00 | 0.00 | - | 21 | 33 | 18.76% |
| RUTW240510C02055000 | 2024-05-06 10:23AM EDT | 2024-05-10 | 22.20 | 21.90 | 22.70 | +10.67 | +92.54% | 2 | 81 | 19.63% |
| RUTW240513C02055000 | 2024-05-06 10:07AM EDT | 2024-05-13 | 24.78 | 24.20 | 25.00 | +11.58 | +87.73% | 2 | 22 | 17.43% |
| RUTW240514C02055000 | 2024-05-01 10:27AM EDT | 2024-05-14 | 6.35 | 26.60 | 27.20 | 0.00 | - | - | 1 | 18.15% |
| RUTW240515C02055000 | 2024-05-03 3:01PM EDT | 2024-05-15 | 19.40 | 31.50 | 32.30 | 0.00 | - | 25 | 6,003 | 20.99% |
| RUTW240516C02055000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 22.54 | 33.10 | 33.80 | 0.00 | - | 1 | 1 | 21.07% |
| RUT240517C02055000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 22.40 | 34.10 | 34.70 | 0.00 | - | 12 | 114 | 20.78% |
| RUTW240524C02055000 | 2024-05-06 11:47AM EDT | 2024-05-24 | 42.64 | 42.30 | 43.10 | +11.84 | +38.44% | 1 | 21 | 21.02% |
| RUTW240607C02055000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 40.66 | 53.80 | 54.60 | 0.00 | - | 3 | 1 | 20.61% |
| RUT240621C02055000 | 2024-05-06 11:58AM EDT | 2024-06-21 | 65.62 | 65.10 | 65.90 | +14.27 | +27.83% | 18 | 309 | 21.11% |
| RUT240719C02055000 | 2024-05-03 10:49AM EDT | 2024-07-19 | 70.48 | 82.80 | 83.70 | 0.00 | - | 4 | 19 | 21.50% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02055000 | 2024-05-06 11:58AM EDT | 2024-05-06 | 1.55 | 1.40 | 1.60 | -17.35 | -89.57% | 507 | 17 | 9.95% |
| RUTW240507P02055000 | 2024-05-06 9:56AM EDT | 2024-05-07 | 7.25 | 5.20 | 5.50 | -14.30 | -66.36% | 8 | 11 | 14.21% |
| RUTW240510P02055000 | 2024-05-03 4:04PM EDT | 2024-05-10 | 27.41 | 12.30 | 13.70 | 0.00 | - | 8 | 57 | 17.76% |
| RUTW240513P02055000 | 2024-05-02 3:12PM EDT | 2024-05-13 | 50.05 | 15.10 | 15.50 | 0.00 | - | - | 21 | 15.54% |
| RUTW240514P02055000 | 2024-05-06 10:44AM EDT | 2024-05-14 | 18.05 | 17.50 | 17.90 | -65.62 | -78.43% | 10 | 10 | 16.53% |
| RUT240517P02055000 | 2024-04-29 3:21PM EDT | 2024-05-17 | 26.41 | 24.20 | 24.50 | -31.29 | -54.23% | 1 | 563 | 18.78% |
| RUTW240524P02055000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 30.73 | 30.30 | 30.80 | -12.67 | -29.19% | 1 | 5 | 18.31% |
| RUTW240607P02055000 | 2024-05-06 9:52AM EDT | 2024-06-07 | 41.51 | 39.20 | 39.80 | -11.79 | -22.12% | 4 | 6 | 17.55% |
| RUT240621P02055000 | 2024-05-06 11:56AM EDT | 2024-06-21 | 47.50 | 47.40 | 47.70 | -13.60 | -22.26% | 30 | 408 | 17.39% |
| RUT240719P02055000 | 2024-05-06 9:36AM EDT | 2024-07-19 | 63.63 | 58.50 | 59.10 | -2.57 | -3.88% | 5 | 9 | 16.84% |
© 2024 Yahoo. All rights reserved.