Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2105.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02105000 | 2024-05-06 11:44AM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 110 | 102 | 16.90% |
| RUTW240507C02105000 | 2024-05-06 10:38AM EDT | 2024-05-07 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 26 | 9 | 14.50% |
| RUTW240508C02105000 | 2024-05-03 1:13PM EDT | 2024-05-08 | 1.08 | 0.40 | 0.60 | +0.38 | +54.29% | 2 | 45 | 14.45% |
| RUTW240509C02105000 | 2024-05-06 12:47PM EDT | 2024-05-09 | 1.95 | 1.20 | 1.50 | +1.05 | +116.67% | 19 | 5 | 15.50% |
| RUTW240510C02105000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 2.61 | 2.40 | 2.75 | +0.43 | +19.72% | 85 | 68 | 16.50% |
| RUTW240514C02105000 | 2024-05-01 12:20PM EDT | 2024-05-14 | 1.81 | 5.60 | 6.10 | 0.00 | - | - | 7 | 16.34% |
| RUTW240515C02105000 | 2024-05-03 10:45AM EDT | 2024-05-15 | 10.20 | 9.40 | 10.00 | +3.00 | +41.67% | 5 | 11 | 19.24% |
| RUTW240516C02105000 | 2024-05-06 11:26AM EDT | 2024-05-16 | 11.40 | 10.80 | 11.40 | +2.88 | +33.80% | 4 | 6 | 19.54% |
| RUT240517C02105000 | 2024-05-06 3:44PM EDT | 2024-05-17 | 11.84 | 11.60 | 12.10 | +4.04 | +51.79% | 8 | 526 | 19.27% |
| RUTW240524C02105000 | 2024-05-06 3:41PM EDT | 2024-05-24 | 18.63 | 18.20 | 19.00 | +6.19 | +49.76% | 5 | 34 | 19.53% |
| RUTW240607C02105000 | 2024-05-06 2:33PM EDT | 2024-06-07 | 30.36 | 28.50 | 29.30 | +20.66 | +212.99% | 1 | 2 | 19.32% |
| RUT240621C02105000 | 2024-05-03 12:50PM EDT | 2024-06-21 | 31.10 | 39.00 | 39.70 | 0.00 | - | 25 | 355 | 19.87% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02105000 | 2024-05-06 12:19PM EDT | 2024-05-06 | 44.23 | 39.00 | 49.00 | -23.06 | -34.27% | 1 | 1 | 44.23% |
| RUTW240510P02105000 | 2024-04-16 2:05PM EDT | 2024-05-10 | 135.73 | 45.40 | 48.10 | 0.00 | - | 10 | 54 | 18.33% |
| RUT240517P02105000 | 2024-05-02 12:03PM EDT | 2024-05-17 | 105.00 | 54.10 | 55.90 | 0.00 | - | 16 | 133 | 18.86% |
| RUTW240524P02105000 | 2024-04-23 10:38AM EDT | 2024-05-24 | 110.90 | 58.70 | 60.30 | 0.00 | - | - | 5 | 17.72% |
| RUTW240614P02105000 | 2024-05-06 10:27AM EDT | 2024-06-14 | 71.42 | 72.00 | 73.30 | -16.70 | -18.95% | 4 | 4 | 17.43% |
| RUT240621P02105000 | 2024-05-06 3:02PM EDT | 2024-06-21 | 73.82 | 73.80 | 75.10 | -43.88 | -37.28% | 30 | 367 | 16.72% |
| RUT240719P02105000 | 2024-05-03 1:26PM EDT | 2024-07-19 | 100.28 | 83.70 | 84.70 | 0.00 | - | 1 | 1 | 15.93% |
© 2024 Yahoo. All rights reserved.