Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2070.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02070000 | 2024-05-06 3:59PM EDT | 2024-05-07 | 3.50 | 2.75 | 3.30 | +2.15 | +159.26% | 39 | 12 | 16.22% |
| RUTW240508C02070000 | 2024-05-06 3:15PM EDT | 2024-05-08 | 6.32 | 5.80 | 6.40 | +3.23 | +104.53% | 18 | 33 | 17.06% |
| RUTW240509C02070000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 4.77 | 8.70 | 9.50 | 0.00 | - | 5 | 19 | 18.28% |
| RUTW240510C02070000 | 2024-05-06 2:10PM EDT | 2024-05-10 | 13.84 | 11.30 | 12.20 | +6.81 | +96.87% | 19 | 63 | 19.06% |
| RUTW240513C02070000 | 2024-05-06 2:14PM EDT | 2024-05-13 | 16.18 | 13.70 | 14.50 | +8.24 | +103.78% | 3 | 49 | 16.47% |
| RUTW240514C02070000 | 2024-05-06 10:07AM EDT | 2024-05-14 | 19.07 | 16.20 | 17.30 | +14.47 | +314.57% | 7 | 7 | 17.74% |
| RUTW240515C02070000 | 2024-05-06 4:09PM EDT | 2024-05-15 | 21.78 | 21.50 | 22.40 | +8.20 | +60.38% | 20 | 24 | 20.72% |
| RUT240517C02070000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 24.90 | 23.90 | 24.70 | +7.90 | +46.47% | 25 | 262 | 20.36% |
| RUTW240524C02070000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 32.54 | 32.10 | 33.00 | +9.85 | +43.41% | 3 | 111 | 20.48% |
| RUTW240531C02070000 | 2024-05-06 3:46PM EDT | 2024-05-31 | 37.69 | 37.30 | 38.20 | +8.46 | +28.94% | 11 | 219 | 19.80% |
| RUTW240607C02070000 | 2024-05-06 3:48PM EDT | 2024-06-07 | 43.99 | 43.40 | 44.50 | +9.76 | +28.51% | 4 | 2 | 20.09% |
| RUTW240614C02070000 | 2024-05-03 3:48PM EDT | 2024-06-14 | 40.35 | 50.80 | 51.90 | 0.00 | - | 2 | 2 | 20.96% |
| RUT240621C02070000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 56.00 | 54.70 | 55.50 | +11.57 | +26.04% | 1,273 | 98 | 20.53% |
| RUTW240628C02070000 | 2024-05-06 1:40PM EDT | 2024-06-28 | 60.49 | 59.30 | 60.60 | +18.59 | +44.37% | 3 | 75 | 20.75% |
| RUT240719C02070000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 74.80 | 72.10 | 73.30 | +33.20 | +79.81% | 2 | 4 | 20.99% |
| RUTW240731C02070000 | 2024-05-06 12:28PM EDT | 2024-07-31 | 81.03 | 79.10 | 80.70 | -0.13 | -0.16% | 4 | 11 | 21.33% |
| RUT240920C02070000 | 2024-02-27 12:00PM EDT | 2024-09-20 | 136.69 | 166.00 | 168.30 | 0.00 | - | 1 | 164 | 34.31% |
| RUTW240930C02070000 | 2024-02-29 11:04AM EDT | 2024-09-30 | 154.62 | 168.90 | 172.30 | 0.00 | - | - | 1 | 33.89% |
| RUT250321C02070000 | 2024-05-01 10:01AM EDT | 2025-03-21 | 139.50 | 182.70 | 186.60 | 0.00 | - | - | 5 | 24.87% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P02070000 | 2024-05-06 11:54AM EDT | 2024-05-07 | 12.55 | 12.40 | 14.20 | -20.80 | -62.37% | 2 | 11 | 20.31% |
| RUTW240508P02070000 | 2024-05-02 3:31PM EDT | 2024-05-08 | 57.87 | 15.50 | 17.10 | 0.00 | - | - | 1 | 19.44% |
| RUTW240510P02070000 | 2024-05-01 9:32AM EDT | 2024-05-10 | 89.75 | 20.20 | 21.70 | 0.00 | - | 1 | 33 | 19.27% |
| RUTW240514P02070000 | 2024-05-06 10:44AM EDT | 2024-05-14 | 25.27 | 25.10 | 26.10 | -71.53 | -73.89% | 10 | 10 | 17.31% |
| RUT240517P02070000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 32.41 | 32.20 | 33.10 | -17.38 | -34.91% | 99 | 223 | 19.71% |
| RUTW240524P02070000 | 2024-05-06 4:10PM EDT | 2024-05-24 | 38.15 | 38.10 | 39.10 | -14.85 | -28.02% | 4 | 8 | 18.71% |
| RUTW240531P02070000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 56.13 | 42.10 | 43.10 | 0.00 | - | 51 | 203 | 17.75% |
| RUTW240607P02070000 | 2024-05-03 3:51PM EDT | 2024-06-07 | 62.13 | 46.70 | 47.70 | 0.00 | - | 2 | 2 | 17.58% |
| RUT240621P02070000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 55.00 | 54.90 | 55.70 | -14.27 | -20.60% | 1,404 | 249 | 17.41% |
| RUTW240628P02070000 | 2024-05-06 2:50PM EDT | 2024-06-28 | 58.74 | 58.50 | 59.60 | -15.45 | -20.82% | 20 | 33 | 17.47% |
| RUT240719P02070000 | 2024-04-24 12:45PM EDT | 2024-07-19 | 66.13 | 65.80 | 66.70 | -47.36 | -41.73% | 2 | 3 | 16.70% |
| RUTW240731P02070000 | 2024-05-06 3:07PM EDT | 2024-07-31 | 69.74 | 69.90 | 71.20 | -43.42 | -38.37% | 5 | 19 | 16.62% |
| RUT240920P02070000 | 2024-04-26 9:36AM EDT | 2024-09-20 | 125.80 | 84.50 | 85.70 | 0.00 | - | 3 | 77 | 16.05% |
| RUTW240930P02070000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 127.32 | 87.20 | 88.80 | 0.00 | - | 1 | 3 | 16.09% |
| RUTW241231P02070000 | 2024-05-06 2:52PM EDT | 2024-12-31 | 110.51 | 109.80 | 112.80 | +8.12 | +7.93% | 1 | 6 | 16.23% |
| RUT250321P02070000 | 2024-04-26 3:26PM EDT | 2025-03-21 | 147.50 | 122.30 | 125.40 | 0.00 | - | 6 | 6 | 15.69% |
© 2024 Yahoo. All rights reserved.