Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02110000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 38 | 12.50% |
| RUTW240507C02110000 | 2024-04-24 10:10AM EDT | 2024-05-07 | 3.45 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| RUTW240508C02110000 | 2024-05-03 9:39AM EDT | 2024-05-08 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 6.25% |
| RUTW240509C02110000 | 2024-05-03 9:39AM EDT | 2024-05-09 | 2.73 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 6.25% |
| RUTW240510C02110000 | 2024-05-03 1:24PM EDT | 2024-05-10 | 1.49 | 0.00 | 0.00 | 0.00 | - | 63 | 97 | 6.25% |
| RUTW240513C02110000 | 2024-05-03 12:30PM EDT | 2024-05-13 | 2.58 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 6.25% |
| RUTW240514C02110000 | 2024-05-03 1:11PM EDT | 2024-05-14 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| RUTW240515C02110000 | 2024-05-03 12:24PM EDT | 2024-05-15 | 5.62 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 3.13% |
| RUTW240516C02110000 | 2024-05-02 11:02AM EDT | 2024-05-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| RUT240517C02110000 | 2024-05-03 3:21PM EDT | 2024-05-17 | 6.38 | 0.00 | 0.00 | 0.00 | - | 14 | 389 | 3.13% |
| RUTW240524C02110000 | 2024-05-03 3:53PM EDT | 2024-05-24 | 12.09 | 0.00 | 0.00 | 0.00 | - | 20 | 128 | 3.13% |
| RUTW240531C02110000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 16.16 | 0.00 | 0.00 | 0.00 | - | 26 | 59 | 3.13% |
| RUTW240607C02110000 | 2024-05-03 3:22PM EDT | 2024-06-07 | 19.82 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| RUTW240614C02110000 | 2024-05-02 3:22PM EDT | 2024-06-14 | 22.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUT240621C02110000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 29.92 | 0.00 | 0.00 | 0.00 | - | 28 | 478 | 1.56% |
| RUTW240628C02110000 | 2024-04-29 2:31PM EDT | 2024-06-28 | 30.55 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 1.56% |
| RUT240719C02110000 | 2024-05-03 10:07AM EDT | 2024-07-19 | 48.97 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 1.56% |
| RUTW240731C02110000 | 2024-04-15 2:00PM EDT | 2024-07-31 | 45.85 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 1.56% |
| RUTW240830C02110000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 83.00 | 67.70 | 70.10 | 0.00 | - | 1 | 1 | 22.01% |
| RUT240920C02110000 | 2024-03-28 11:14AM EDT | 2024-09-20 | 146.40 | 64.80 | 66.00 | 0.00 | - | 2 | 11 | 19.42% |
| RUTW241231C02110000 | 2024-04-19 1:00PM EDT | 2024-12-31 | 90.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| RUT250321C02110000 | 2024-05-01 1:02PM EDT | 2025-03-21 | 120.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02110000 | 2024-05-03 11:04AM EDT | 2024-05-06 | 76.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240510P02110000 | 2024-04-15 3:35PM EDT | 2024-05-10 | 134.99 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RUT240517P02110000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 77.85 | 0.00 | 0.00 | 0.00 | - | 13 | 176 | 0.00% |
| RUTW240531P02110000 | 2024-04-23 2:34PM EDT | 2024-05-31 | 109.62 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| RUT240621P02110000 | 2024-04-23 9:47AM EDT | 2024-06-21 | 134.60 | 0.00 | 0.00 | 0.00 | - | 10 | 379 | 0.00% |
| RUTW240628P02110000 | 2024-04-10 10:39AM EDT | 2024-06-28 | 100.20 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| RUTW240731P02110000 | 2024-04-17 11:10AM EDT | 2024-07-31 | 158.13 | 0.00 | 0.00 | 0.00 | - | 34 | 21 | 0.00% |
| RUTW240830P02110000 | 2024-04-11 9:45AM EDT | 2024-08-30 | 125.92 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT240920P02110000 | 2024-04-08 3:43PM EDT | 2024-09-20 | 106.70 | 0.00 | 0.00 | 0.00 | - | 135 | 139 | 0.00% |
| RUTW241231P02110000 | 2024-03-28 10:27AM EDT | 2024-12-31 | 109.80 | 155.60 | 159.00 | 0.00 | - | 1 | 1 | 17.65% |
| RUT250321P02110000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 153.90 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.