Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02090000 | 2024-05-06 3:27PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 128 | 26 | 11.82% |
| RUTW240507C02090000 | 2024-05-06 3:55PM EDT | 2024-05-07 | 0.44 | 0.25 | 0.45 | -3.39 | -88.51% | 75 | 3 | 12.07% |
| RUTW240508C02090000 | 2024-05-06 3:50PM EDT | 2024-05-08 | 1.57 | 1.40 | 1.75 | -0.21 | -11.80% | 46 | 6 | 13.97% |
| RUTW240509C02090000 | 2024-05-06 10:03AM EDT | 2024-05-09 | 5.04 | 3.20 | 3.60 | +2.40 | +90.91% | 3 | 9 | 15.56% |
| RUTW240510C02090000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 5.39 | 5.00 | 5.60 | +2.28 | +73.31% | 69 | 147 | 16.73% |
| RUTW240513C02090000 | 2024-05-06 11:34AM EDT | 2024-05-13 | 8.03 | 7.10 | 7.60 | +4.08 | +103.29% | 7 | 19 | 15.27% |
| RUTW240514C02090000 | 2024-05-06 3:54PM EDT | 2024-05-14 | 9.91 | 9.20 | 9.80 | +4.17 | +72.65% | 8 | 1 | 16.41% |
| RUTW240515C02090000 | 2024-05-06 10:07AM EDT | 2024-05-15 | 15.74 | 13.60 | 14.40 | +3.94 | +33.39% | 1 | 2 | 19.35% |
| RUTW240516C02090000 | 2024-05-02 10:30AM EDT | 2024-05-16 | 5.36 | 15.20 | 16.10 | 0.00 | - | - | 1 | 19.75% |
| RUT240517C02090000 | 2024-05-06 3:53PM EDT | 2024-05-17 | 16.42 | 16.10 | 16.60 | +5.75 | +53.89% | 34 | 197 | 19.27% |
| RUTW240524C02090000 | 2024-05-06 11:43AM EDT | 2024-05-24 | 25.08 | 23.50 | 24.30 | +8.86 | +54.62% | 1 | 49 | 19.66% |
| RUTW240531C02090000 | 2024-05-06 11:11AM EDT | 2024-05-31 | 28.65 | 28.50 | 29.30 | +7.05 | +32.64% | 12 | 35 | 19.17% |
| RUTW240607C02090000 | 2024-05-06 1:55PM EDT | 2024-06-07 | 36.40 | 34.30 | 35.30 | +10.46 | +40.32% | 1 | 8 | 19.51% |
| RUT240621C02090000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 45.49 | 45.30 | 46.00 | +9.14 | +25.14% | 41 | 1,393 | 20.03% |
| RUTW240628C02090000 | 2024-05-06 10:39AM EDT | 2024-06-28 | 53.40 | 49.80 | 51.10 | +28.81 | +117.16% | 1 | 98 | 20.32% |
| RUTW240731C02090000 | 2024-03-07 2:26PM EDT | 2024-07-31 | 122.90 | 90.90 | 93.10 | 0.00 | - | - | 3 | 26.52% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2024-08-30 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 19.70% |
| RUT240920C02090000 | 2024-04-26 10:15AM EDT | 2024-09-20 | 73.75 | 95.10 | 96.50 | 0.00 | - | 15 | 321 | 21.72% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2024-09-30 | 65.40 | 99.00 | 100.70 | 0.00 | - | 28 | 62 | 21.78% |
| RUTW241231C02090000 | 2024-04-02 10:36AM EDT | 2024-12-31 | 165.25 | 108.40 | 109.90 | 0.00 | - | 16 | 18 | 18.48% |
| RUT250321C02090000 | 2024-05-01 12:40PM EDT | 2025-03-21 | 129.10 | 171.90 | 175.60 | 0.00 | - | 10 | 26 | 24.54% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02090000 | 2024-05-02 1:11PM EDT | 2024-05-06 | 83.40 | 24.00 | 34.00 | 0.00 | - | - | 5 | 34.60% |
| RUTW240510P02090000 | 2024-04-23 10:14AM EDT | 2024-05-10 | 97.63 | 33.50 | 35.40 | 0.00 | - | 3 | 8 | 17.37% |
| RUTW240515P02090000 | 2024-05-02 1:11PM EDT | 2024-05-15 | 87.57 | 42.10 | 43.70 | 0.00 | - | - | 2 | 19.34% |
| RUT240517P02090000 | 2024-05-06 4:02PM EDT | 2024-05-17 | 43.86 | 43.80 | 45.30 | -18.16 | -29.28% | 45 | 511 | 18.82% |
| RUTW240524P02090000 | 2024-05-03 10:01AM EDT | 2024-05-24 | 58.87 | 49.10 | 50.50 | 0.00 | - | 2 | 2 | 17.92% |
| RUTW240531P02090000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 53.23 | 52.80 | 54.30 | -17.37 | -24.60% | 10 | 74 | 17.13% |
| RUT240621P02090000 | 2024-05-06 4:11PM EDT | 2024-06-21 | 65.54 | 65.30 | 66.20 | -14.36 | -17.97% | 90 | 1,784 | 16.90% |
| RUTW240628P02090000 | 2024-05-06 3:43PM EDT | 2024-06-28 | 68.87 | 68.70 | 69.90 | -15.84 | -18.70% | 22 | 24 | 16.96% |
| RUT240719P02090000 | 2024-05-03 10:30AM EDT | 2024-07-19 | 89.10 | 75.70 | 76.60 | 0.00 | - | 2 | 5 | 16.22% |
| RUTW240731P02090000 | 2024-04-30 11:38AM EDT | 2024-07-31 | 121.66 | 79.60 | 80.90 | 0.00 | - | 2 | 6 | 16.14% |
| RUT240920P02090000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 95.90 | 93.70 | 94.90 | -53.46 | -35.79% | 28 | 4 | 15.61% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2024-09-30 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 21.70% |
| RUTW241231P02090000 | 2024-02-15 4:04PM EDT | 2024-12-31 | 141.00 | 133.80 | 140.00 | 0.00 | - | 10 | 5 | 18.62% |
© 2024 Yahoo. All rights reserved.