Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02060000 | 2024-05-06 4:05PM EDT | 2024-05-07 | 7.11 | 6.40 | 7.20 | +2.91 | +69.29% | 59 | 25 | 15.94% |
| RUTW240508C02060000 | 2024-05-06 3:38PM EDT | 2024-05-08 | 10.53 | 9.90 | 10.80 | +5.53 | +110.60% | 140 | 35 | 17.19% |
| RUTW240509C02060000 | 2024-05-06 11:47AM EDT | 2024-05-09 | 16.16 | 13.10 | 14.00 | +9.92 | +158.97% | 1 | 10 | 18.33% |
| RUTW240510C02060000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 16.52 | 15.80 | 16.70 | +7.46 | +82.34% | 222 | 221 | 19.01% |
| RUTW240513C02060000 | 2024-05-06 12:58PM EDT | 2024-05-13 | 20.17 | 18.30 | 19.30 | +8.87 | +78.50% | 3 | 27 | 16.66% |
| RUTW240514C02060000 | 2024-05-06 3:01PM EDT | 2024-05-14 | 22.20 | 21.10 | 21.90 | +14.45 | +186.45% | 4 | 0 | 17.72% |
| RUTW240515C02060000 | 2024-05-03 3:01PM EDT | 2024-05-15 | 17.50 | 26.20 | 27.10 | 0.00 | - | 14 | 14 | 20.73% |
| RUT240517C02060000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 29.32 | 28.90 | 29.70 | +9.93 | +51.21% | 38 | 500 | 20.58% |
| RUTW240520C02060000 | 2024-05-06 3:44PM EDT | 2024-05-20 | 31.83 | 31.20 | 32.20 | +8.79 | +38.15% | 14 | 6 | 19.79% |
| RUTW240524C02060000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 27.60 | 36.90 | 38.10 | 0.00 | - | 36 | 71 | 20.69% |
| RUTW240531C02060000 | 2024-05-06 3:45PM EDT | 2024-05-31 | 43.05 | 42.20 | 43.30 | +15.15 | +54.30% | 18 | 47 | 19.97% |
| RUTW240607C02060000 | 2024-05-02 11:48AM EDT | 2024-06-07 | 26.70 | 48.50 | 49.70 | 0.00 | - | - | 2 | 20.28% |
| RUT240621C02060000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 60.83 | 59.80 | 60.80 | +10.60 | +21.10% | 22 | 1,846 | 20.72% |
| RUTW240628C02060000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 52.80 | 64.40 | 66.10 | 0.00 | - | 3 | 196 | 21.00% |
| RUT240719C02060000 | 2024-05-03 3:40PM EDT | 2024-07-19 | 65.33 | 77.40 | 78.70 | 0.00 | - | 10 | 8 | 21.18% |
| RUTW240731C02060000 | 2024-05-06 9:47AM EDT | 2024-07-31 | 85.30 | 84.40 | 86.10 | +13.64 | +19.03% | 1 | 29 | 21.50% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 110.70 | 112.40 | 0.00 | - | 100 | 243 | 22.26% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P02060000 | 2024-05-06 4:05PM EDT | 2024-05-07 | 7.01 | 6.90 | 7.80 | -20.99 | -74.96% | 92 | 5 | 18.90% |
| RUTW240510P02060000 | 2024-05-06 12:29PM EDT | 2024-05-10 | 16.30 | 15.20 | 15.90 | -48.10 | -74.69% | 3 | 13 | 18.87% |
| RUTW240516P02060000 | 2024-05-06 3:24PM EDT | 2024-05-16 | 27.55 | 26.40 | 27.20 | -9.45 | -25.54% | 5 | 3 | 20.24% |
| RUT240517P02060000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 27.30 | 27.10 | 27.90 | -14.12 | -34.09% | 23 | 551 | 19.79% |
| RUTW240524P02060000 | 2024-05-06 10:01AM EDT | 2024-05-24 | 32.37 | 33.20 | 34.20 | -8.84 | -21.45% | 3 | 1 | 18.92% |
| RUTW240531P02060000 | 2024-05-06 11:29AM EDT | 2024-05-31 | 39.07 | 37.20 | 38.30 | -13.63 | -25.86% | 1 | 100 | 17.97% |
| RUTW240607P02060000 | 2024-05-06 1:45PM EDT | 2024-06-07 | 41.61 | 42.00 | 42.90 | -15.24 | -26.81% | 6 | 18 | 17.77% |
| RUT240621P02060000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 50.03 | 50.20 | 51.00 | -12.73 | -20.28% | 384 | 1,895 | 17.60% |
| RUTW240628P02060000 | 2024-05-06 3:13PM EDT | 2024-06-28 | 54.07 | 53.70 | 54.90 | -12.77 | -19.11% | 35 | 68 | 17.64% |
| RUT240719P02060000 | 2024-05-06 2:34PM EDT | 2024-07-19 | 60.12 | 61.10 | 62.10 | -27.18 | -31.13% | 12 | 16 | 16.88% |
| RUTW240731P02060000 | 2024-05-06 10:15AM EDT | 2024-07-31 | 64.60 | 65.40 | 66.70 | -50.51 | -43.88% | 2 | 5 | 16.81% |
| RUTW240830P02060000 | 2024-04-25 11:46AM EDT | 2024-08-30 | 128.12 | 74.40 | 76.10 | 0.00 | - | - | 1 | 16.51% |
| RUT240920P02060000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 105.80 | 80.20 | 81.40 | 0.00 | - | 28 | 147 | 16.25% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 19.17% |
© 2024 Yahoo. All rights reserved.