Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:37AM EDT. Market open.
Strike:2075.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02075000 | 2024-05-06 11:04AM EDT | 2024-05-06 | 0.17 | 0.15 | 0.30 | -0.03 | -15.00% | 542 | 305 | 9.33% |
| RUTW240507C02075000 | 2024-05-06 11:12AM EDT | 2024-05-07 | 2.40 | 2.90 | 3.20 | +1.34 | +126.42% | 13 | 21 | 14.33% |
| RUTW240508C02075000 | 2024-05-06 10:08AM EDT | 2024-05-08 | 6.94 | 5.70 | 6.00 | +3.64 | +110.30% | 37 | 16 | 16.14% |
| RUTW240509C02075000 | 2024-05-03 1:49PM EDT | 2024-05-09 | 4.46 | 8.30 | 8.60 | 0.00 | - | 40 | 49 | 17.31% |
| RUTW240510C02075000 | 2024-05-06 11:00AM EDT | 2024-05-10 | 10.84 | 11.00 | 11.30 | +5.61 | +107.27% | 7 | 40 | 18.48% |
| RUTW240513C02075000 | 2024-05-03 3:33PM EDT | 2024-05-13 | 6.63 | 12.90 | 13.20 | 0.00 | - | 24 | 21 | 16.24% |
| RUTW240514C02075000 | 2024-05-06 11:11AM EDT | 2024-05-14 | 14.52 | 15.20 | 15.60 | +5.18 | +55.46% | 15 | 35 | 17.25% |
| RUTW240515C02075000 | 2024-04-30 10:44AM EDT | 2024-05-15 | 7.95 | 20.10 | 20.50 | 0.00 | - | - | 6,000 | 20.06% |
| RUTW240516C02075000 | 2024-05-03 12:02PM EDT | 2024-05-16 | 15.00 | 21.90 | 22.30 | 0.00 | - | 1 | 1 | 20.41% |
| RUT240517C02075000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 25.03 | 22.70 | 23.10 | +10.32 | +70.16% | 5 | 229 | 20.09% |
| RUTW240524C02075000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 31.77 | 30.80 | 31.20 | +13.35 | +72.48% | 4 | 42 | 20.34% |
| RUTW240607C02075000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 32.03 | 42.10 | 42.60 | 0.00 | - | 5 | 4 | 20.07% |
| RUT240621C02075000 | 2024-05-06 10:33AM EDT | 2024-06-21 | 54.85 | 53.10 | 53.60 | +11.39 | +26.21% | 117 | 837 | 20.56% |
| RUT240719C02075000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 57.30 | 70.80 | 71.40 | 0.00 | - | 2 | 2 | 21.06% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02075000 | 2024-05-06 9:45AM EDT | 2024-05-06 | 17.37 | 14.40 | 17.30 | -20.22 | -53.79% | 2 | 1 | 17.26% |
| RUTW240510P02075000 | 2024-04-17 10:42AM EDT | 2024-05-10 | 26.02 | 24.80 | 25.70 | -83.12 | -76.16% | 2 | 8 | 17.73% |
| RUTW240513P02075000 | 2024-05-03 2:16PM EDT | 2024-05-13 | 43.69 | 26.70 | 27.60 | 0.00 | - | 11 | 11 | 15.66% |
| RUTW240514P02075000 | 2024-05-03 1:44PM EDT | 2024-05-14 | 48.14 | 28.90 | 30.10 | 0.00 | - | 20 | 20 | 16.78% |
| RUTW240516P02075000 | 2024-05-06 11:17AM EDT | 2024-05-16 | 36.96 | 35.00 | 35.60 | -15.76 | -29.89% | 1 | 3 | 19.14% |
| RUT240517P02075000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 73.32 | 35.70 | 36.30 | 0.00 | - | 1 | 51 | 18.80% |
| RUT240621P02075000 | 2024-05-06 10:13AM EDT | 2024-06-21 | 56.00 | 58.40 | 58.80 | -14.27 | -20.31% | 105 | 883 | 17.21% |
| RUT240719P02075000 | 2024-05-03 2:50PM EDT | 2024-07-19 | 82.00 | 69.20 | 69.70 | 0.00 | - | 14 | 14 | 16.56% |
© 2024 Yahoo. All rights reserved.