Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2065.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02065000 | 2024-05-06 4:10PM EDT | 2024-05-07 | 4.84 | 4.30 | 5.00 | +2.94 | +154.74% | 50 | 18 | 16.13% |
| RUTW240508C02065000 | 2024-05-06 11:45AM EDT | 2024-05-08 | 10.58 | 7.60 | 8.40 | +5.39 | +103.85% | 11 | 22 | 17.11% |
| RUTW240509C02065000 | 2024-05-06 3:15PM EDT | 2024-05-09 | 11.07 | 10.70 | 11.60 | +4.98 | +81.77% | 23 | 35 | 18.30% |
| RUTW240510C02065000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 14.47 | 13.40 | 14.30 | +6.21 | +75.18% | 29 | 78 | 19.00% |
| RUTW240513C02065000 | 2024-05-03 3:01PM EDT | 2024-05-13 | 9.80 | 16.10 | 16.80 | 0.00 | - | 51 | 53 | 16.57% |
| RUTW240515C02065000 | 2024-05-03 9:38AM EDT | 2024-05-15 | 22.50 | 23.80 | 24.70 | 0.00 | - | 10 | 11 | 20.74% |
| RUTW240516C02065000 | 2024-05-03 9:52AM EDT | 2024-05-16 | 27.16 | 25.50 | 26.40 | +1.44 | +5.60% | 1 | 31 | 20.93% |
| RUT240517C02065000 | 2024-05-06 3:35PM EDT | 2024-05-17 | 26.80 | 26.40 | 27.20 | +8.61 | +47.33% | 107 | 67 | 20.52% |
| RUTW240520C02065000 | 2024-05-06 1:58PM EDT | 2024-05-20 | 31.30 | 28.60 | 29.70 | +2.24 | +7.71% | 20 | 10 | 19.74% |
| RUTW240524C02065000 | 2024-05-06 11:47AM EDT | 2024-05-24 | 37.24 | 34.60 | 35.40 | +15.89 | +74.43% | 1 | 28 | 20.53% |
| RUT240621C02065000 | 2024-05-06 10:48AM EDT | 2024-06-21 | 59.80 | 57.10 | 58.10 | +13.13 | +28.13% | 3 | 297 | 20.62% |
| RUT240719C02065000 | 2024-05-03 10:11AM EDT | 2024-07-19 | 67.98 | 74.80 | 76.00 | 0.00 | - | 8 | 8 | 21.09% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508P02065000 | 2024-05-06 10:59AM EDT | 2024-05-08 | 14.99 | 12.40 | 13.90 | -19.62 | -56.69% | 22 | 1 | 19.06% |
| RUTW240510P02065000 | 2024-05-06 3:48PM EDT | 2024-05-10 | 18.00 | 17.60 | 18.70 | -22.04 | -55.04% | 12 | 3 | 19.09% |
| RUTW240513P02065000 | 2024-05-06 2:14PM EDT | 2024-05-13 | 19.43 | 19.90 | 20.80 | -38.02 | -66.18% | 11 | 21 | 16.29% |
| RUT240517P02065000 | 2024-05-06 2:59PM EDT | 2024-05-17 | 29.20 | 29.60 | 30.40 | -15.35 | -34.46% | 17 | 120 | 19.73% |
| RUTW240524P02065000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 50.28 | 35.60 | 36.60 | 0.00 | - | 10 | 10 | 18.82% |
| RUTW240607P02065000 | 2024-05-06 3:43PM EDT | 2024-06-07 | 44.62 | 44.30 | 45.30 | -14.08 | -23.99% | 10 | 2 | 17.69% |
| RUT240621P02065000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 52.60 | 52.50 | 53.30 | -12.66 | -19.40% | 57 | 531 | 17.50% |
| RUT240719P02065000 | 2024-05-06 11:16AM EDT | 2024-07-19 | 66.42 | 63.40 | 64.30 | -9.10 | -12.05% | 12 | 10 | 16.77% |
© 2024 Yahoo. All rights reserved.