Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2080.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02080000 | 2024-05-03 3:33PM EDT | 2024-05-06 | 0.19 | 0.00 | 0.00 | 0.00 | - | 39 | 35 | 6.25% |
| RUTW240507C02080000 | 2024-05-03 3:47PM EDT | 2024-05-07 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 6.25% |
| RUTW240508C02080000 | 2024-05-03 10:07AM EDT | 2024-05-08 | 4.59 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 6.25% |
| RUTW240509C02080000 | 2024-05-03 4:14PM EDT | 2024-05-09 | 3.47 | 0.00 | 0.00 | 0.00 | - | 319 | 245 | 3.13% |
| RUTW240510C02080000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 4.71 | 0.00 | 0.00 | 0.00 | - | 125 | 173 | 3.13% |
| RUTW240513C02080000 | 2024-05-03 4:00PM EDT | 2024-05-13 | 5.90 | 0.00 | 0.00 | 0.00 | - | 13 | 38 | 3.13% |
| RUTW240515C02080000 | 2024-05-03 10:03AM EDT | 2024-05-15 | 15.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RUTW240516C02080000 | 2024-05-02 9:47AM EDT | 2024-05-16 | 6.48 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| RUT240517C02080000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 12.80 | 0.00 | 0.00 | 0.00 | - | 61 | 396 | 3.13% |
| RUTW240524C02080000 | 2024-05-03 1:31PM EDT | 2024-05-24 | 19.11 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 1.56% |
| RUTW240531C02080000 | 2024-05-01 2:48PM EDT | 2024-05-31 | 19.51 | 0.00 | 0.00 | 0.00 | - | 2 | 380 | 1.56% |
| RUTW240607C02080000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 37.40 | 0.00 | 0.00 | 0.00 | - | 45 | 49 | 1.56% |
| RUT240621C02080000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 42.01 | 0.00 | 0.00 | 0.00 | - | 3 | 715 | 1.56% |
| RUTW240628C02080000 | 2024-05-01 1:58PM EDT | 2024-06-28 | 27.32 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 1.56% |
| RUT240719C02080000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 37.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| RUTW240731C02080000 | 2024-04-19 9:35AM EDT | 2024-07-31 | 41.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.78% |
| RUT240920C02080000 | 2024-03-26 11:17AM EDT | 2024-09-20 | 130.91 | 64.70 | 65.60 | 0.00 | - | 5 | 9 | 17.02% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 69.20 | 0.00 | 0.00 | 0.00 | - | 25 | 29 | 0.78% |
| RUT250321C02080000 | 2024-05-01 9:54AM EDT | 2025-03-21 | 133.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02080000 | 2024-05-03 11:04AM EDT | 2024-05-06 | 47.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUTW240507P02080000 | 2024-05-02 1:35PM EDT | 2024-05-07 | 71.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240510P02080000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 49.13 | 0.00 | 0.00 | 0.00 | - | 40 | 77 | 0.00% |
| RUT240517P02080000 | 2024-05-03 3:38PM EDT | 2024-05-17 | 56.33 | 0.00 | 0.00 | 0.00 | - | 8 | 190 | 0.00% |
| RUTW240524P02080000 | 2024-05-03 2:49PM EDT | 2024-05-24 | 60.40 | 0.00 | 0.00 | 0.00 | - | 45 | 45 | 0.00% |
| RUTW240531P02080000 | 2024-05-03 9:42AM EDT | 2024-05-31 | 56.28 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.00% |
| RUTW240607P02080000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 68.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240621P02080000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 75.48 | 0.00 | 0.00 | 0.00 | - | 29 | 1,100 | 0.00% |
| RUTW240628P02080000 | 2024-05-03 10:55AM EDT | 2024-06-28 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| RUT240719P02080000 | 2024-05-03 2:18PM EDT | 2024-07-19 | 83.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RUTW240731P02080000 | 2024-04-30 1:25PM EDT | 2024-07-31 | 117.26 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 0.00% |
| RUT240920P02080000 | 2024-04-30 12:21PM EDT | 2024-09-20 | 125.40 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| RUTW240930P02080000 | 2024-04-12 1:33PM EDT | 2024-09-30 | 132.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241231P02080000 | 2024-04-12 3:00PM EDT | 2024-12-31 | 152.46 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT250321P02080000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 180.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.