Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02120000 | 2024-05-06 10:28AM EDT | 2024-05-06 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 145 | 35 | 21.78% |
| RUTW240507C02120000 | 2024-05-06 3:48PM EDT | 2024-05-07 | 0.08 | 0.00 | 0.15 | -0.39 | -82.98% | 44 | 12 | 17.75% |
| RUTW240508C02120000 | 2024-05-02 9:59AM EDT | 2024-05-08 | 0.45 | 0.15 | 0.30 | +0.12 | +36.36% | 7 | 14 | 16.09% |
| RUTW240509C02120000 | 2024-05-06 10:10AM EDT | 2024-05-09 | 1.08 | 0.40 | 0.65 | -1.17 | -52.00% | 1 | 11 | 16.00% |
| RUTW240510C02120000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 1.25 | 1.00 | 1.30 | -1.25 | -50.00% | 149 | 3,793 | 16.60% |
| RUTW240513C02120000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 1.40 | 1.95 | 2.30 | 0.00 | - | 12 | 18 | 15.16% |
| RUTW240515C02120000 | 2024-05-06 10:06AM EDT | 2024-05-15 | 7.61 | 6.20 | 6.70 | +3.25 | +74.54% | 12 | 10 | 19.14% |
| RUTW240516C02120000 | 2024-05-06 3:16PM EDT | 2024-05-16 | 7.45 | 7.40 | 7.90 | +1.90 | +34.23% | 1 | 2 | 19.46% |
| RUT240517C02120000 | 2024-05-06 2:19PM EDT | 2024-05-17 | 9.10 | 8.10 | 8.50 | +3.29 | +56.63% | 13 | 1,016 | 19.19% |
| RUTW240520C02120000 | 2024-05-03 2:21PM EDT | 2024-05-20 | 7.00 | 9.70 | 10.30 | 0.00 | - | 2 | 2 | 18.61% |
| RUTW240524C02120000 | 2024-05-03 3:04PM EDT | 2024-05-24 | 9.70 | 14.00 | 14.60 | 0.00 | - | 3,771 | 36 | 19.41% |
| RUTW240531C02120000 | 2024-05-06 3:34PM EDT | 2024-05-31 | 18.42 | 18.20 | 18.90 | +5.32 | +40.61% | 61 | 146 | 18.91% |
| RUTW240607C02120000 | 2024-05-03 10:24AM EDT | 2024-06-07 | 17.60 | 23.40 | 24.20 | 0.00 | - | 3 | 3 | 19.21% |
| RUTW240614C02120000 | 2024-05-06 3:37PM EDT | 2024-06-14 | 30.10 | 29.90 | 30.80 | +13.56 | +81.98% | 13 | 11 | 20.10% |
| RUT240621C02120000 | 2024-05-06 1:52PM EDT | 2024-06-21 | 34.59 | 33.40 | 34.10 | +8.08 | +30.48% | 135 | 3,337 | 19.75% |
| RUTW240628C02120000 | 2024-05-03 1:31PM EDT | 2024-06-28 | 38.10 | 37.70 | 38.80 | +8.65 | +29.37% | 2 | 37 | 20.00% |
| RUTW240731C02120000 | 2024-05-03 12:57PM EDT | 2024-07-31 | 47.28 | 55.80 | 57.30 | 0.00 | - | 2 | 80 | 20.55% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2024-08-30 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 14.78% |
| RUT240920C02120000 | 2024-04-15 2:08PM EDT | 2024-09-20 | 63.61 | 80.90 | 82.20 | 0.00 | - | 20 | 29 | 21.33% |
| RUTW240930C02120000 | 2024-04-19 10:23AM EDT | 2024-09-30 | 53.08 | 84.40 | 86.30 | 0.00 | - | 6 | 8 | 21.39% |
| RUTW241231C02120000 | 2024-02-08 11:33AM EDT | 2024-12-31 | 107.00 | 166.30 | 173.10 | 0.00 | - | - | 2 | 29.85% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02120000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 139.51 | 54.00 | 64.00 | 0.00 | - | - | 5 | 53.20% |
| RUTW240510P02120000 | 2024-04-10 3:46PM EDT | 2024-05-10 | 105.46 | 58.90 | 61.70 | 0.00 | - | - | 10 | 19.35% |
| RUTW240515P02120000 | 2024-05-02 1:13PM EDT | 2024-05-15 | 112.31 | 64.10 | 66.80 | 0.00 | - | - | 1 | 19.97% |
| RUT240517P02120000 | 2024-05-06 4:05PM EDT | 2024-05-17 | 66.12 | 65.30 | 67.60 | -20.93 | -24.04% | 46 | 423 | 18.98% |
| RUTW240524P02120000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 139.14 | 69.10 | 71.10 | 0.00 | - | 10 | 10 | 17.55% |
| RUTW240531P02120000 | 2024-04-25 1:53PM EDT | 2024-05-31 | 139.19 | 72.30 | 74.00 | 0.00 | - | 1 | 57 | 16.64% |
| RUT240621P02120000 | 2024-05-06 12:42PM EDT | 2024-06-21 | 83.39 | 82.90 | 84.20 | -56.97 | -40.59% | 6 | 195 | 16.36% |
| RUTW240628P02120000 | 2024-05-06 3:42PM EDT | 2024-06-28 | 86.45 | 86.10 | 87.40 | -69.32 | -44.50% | 4 | 8 | 16.38% |
| RUT240719P02120000 | 2024-04-23 1:08PM EDT | 2024-07-19 | 134.30 | 92.30 | 93.40 | 0.00 | - | - | 10 | 15.64% |
| RUTW240731P02120000 | 2024-04-17 11:13AM EDT | 2024-07-31 | 165.32 | 95.80 | 97.40 | 0.00 | - | 2 | 5 | 15.58% |
| RUT240920P02120000 | 2024-04-08 3:43PM EDT | 2024-09-20 | 111.50 | 108.80 | 110.10 | 0.00 | - | 49 | 68 | 15.00% |
| RUTW240930P02120000 | 2024-03-28 12:38PM EDT | 2024-09-30 | 89.40 | 144.40 | 147.40 | 0.00 | - | 1 | 1 | 21.74% |
© 2024 Yahoo. All rights reserved.