Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2085.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02085000 | 2024-05-06 4:10PM EDT | 2024-05-07 | 0.65 | 0.45 | 0.75 | 0.00 | - | 71 | 53 | 16.69% |
| RUTW240508C02085000 | 2024-05-06 3:50PM EDT | 2024-05-08 | 2.31 | 2.00 | 2.50 | +0.14 | +6.45% | 34 | 28 | 17.08% |
| RUTW240509C02085000 | 2024-05-06 4:08PM EDT | 2024-05-09 | 4.44 | 4.20 | 4.70 | +1.67 | +60.29% | 9 | 244 | 18.04% |
| RUTW240510C02085000 | 2024-05-06 4:08PM EDT | 2024-05-10 | 6.56 | 6.20 | 6.90 | +2.76 | +72.63% | 19 | 96 | 18.77% |
| RUTW240513C02085000 | 2024-05-06 10:56AM EDT | 2024-05-13 | 10.10 | 8.50 | 9.10 | +5.34 | +112.18% | 3 | 13 | 16.43% |
| RUTW240515C02085000 | 2024-05-02 2:32PM EDT | 2024-05-15 | 7.95 | 15.30 | 16.30 | 0.00 | - | - | 4 | 20.58% |
| RUTW240516C02085000 | 2024-05-06 12:17PM EDT | 2024-05-16 | 18.58 | 17.00 | 17.90 | +11.89 | +177.73% | 11 | 11 | 20.76% |
| RUT240517C02085000 | 2024-05-06 12:19PM EDT | 2024-05-17 | 19.15 | 17.90 | 18.50 | +6.85 | +55.69% | 100 | 471 | 20.24% |
| RUTW240524C02085000 | 2024-05-06 9:57AM EDT | 2024-05-24 | 27.40 | 25.40 | 26.30 | +9.51 | +53.16% | 7 | 795 | 20.26% |
| RUTW240607C02085000 | 2024-05-03 11:09AM EDT | 2024-06-07 | 27.33 | 36.50 | 37.40 | 0.00 | - | 1 | 1 | 19.85% |
| RUT240621C02085000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 48.10 | 47.50 | 48.30 | +9.10 | +23.33% | 11 | 235 | 20.33% |
| RUT240719C02085000 | 2024-05-06 3:22PM EDT | 2024-07-19 | 64.53 | 64.70 | 65.80 | +19.23 | +42.45% | 68 | 460 | 20.78% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02085000 | 2024-05-06 2:20PM EDT | 2024-05-10 | 29.28 | 29.90 | 31.70 | -46.77 | -61.50% | 1 | 6 | 19.42% |
| RUT240517P02085000 | 2024-05-06 12:44PM EDT | 2024-05-17 | 41.77 | 40.70 | 42.00 | -47.07 | -52.98% | 1 | 508 | 19.64% |
| RUTW240524P02085000 | 2024-04-12 10:07AM EDT | 2024-05-24 | 87.53 | 46.00 | 47.70 | 0.00 | - | 4 | 61 | 18.61% |
| RUT240621P02085000 | 2024-05-03 11:34AM EDT | 2024-06-21 | 79.00 | 62.60 | 63.50 | 0.00 | - | 1 | 320 | 17.18% |
| RUT240719P02085000 | 2024-05-03 10:25AM EDT | 2024-07-19 | 89.70 | 73.10 | 74.00 | 0.00 | - | 2 | 10 | 16.41% |
© 2024 Yahoo. All rights reserved.