Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2125.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02125000 | 2024-05-06 10:07AM EDT | 2024-05-06 | 0.03 | 0.00 | 0.05 | -0.29 | -90.62% | 42 | 17 | 23.44% |
| RUTW240507C02125000 | 2024-05-06 4:07PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.15 | -0.43 | -91.49% | 19 | 16 | 18.99% |
| RUTW240508C02125000 | 2024-05-02 9:47AM EDT | 2024-05-08 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 3 | 16.72% |
| RUTW240510C02125000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 0.85 | 0.75 | 1.00 | +0.13 | +18.06% | 81 | 133 | 16.65% |
| RUTW240514C02125000 | 2024-05-01 10:04AM EDT | 2024-05-14 | 1.05 | 2.60 | 3.00 | 0.00 | - | - | 3 | 16.30% |
| RUTW240515C02125000 | 2024-05-06 9:30AM EDT | 2024-05-15 | 5.95 | 5.40 | 5.90 | +0.19 | +3.30% | 6 | 5 | 19.21% |
| RUTW240516C02125000 | 2024-05-06 4:01PM EDT | 2024-05-16 | 7.00 | 6.50 | 6.90 | +2.39 | +51.84% | 4 | 1 | 19.38% |
| RUT240517C02125000 | 2024-05-06 1:44PM EDT | 2024-05-17 | 7.70 | 7.10 | 7.50 | +3.10 | +67.39% | 4 | 309 | 19.15% |
| RUTW240524C02125000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 12.89 | 12.70 | 13.30 | +4.06 | +45.98% | 4 | 62 | 19.36% |
| RUTW240607C02125000 | 2024-05-02 9:30AM EDT | 2024-06-07 | 11.17 | 21.90 | 22.70 | 0.00 | - | 1 | 27 | 19.20% |
| RUTW240614C02125000 | 2024-05-06 2:52PM EDT | 2024-06-14 | 29.20 | 28.30 | 29.10 | +10.24 | +54.01% | 4 | 1 | 20.06% |
| RUT240621C02125000 | 2024-05-03 4:03PM EDT | 2024-06-21 | 25.83 | 31.70 | 32.30 | 0.00 | - | 7 | 681 | 19.68% |
| RUT240719C02125000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 47.40 | 47.40 | 48.40 | +20.20 | +74.26% | 205 | 312 | 20.16% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02125000 | 2024-05-01 3:57PM EDT | 2024-05-06 | 144.63 | 59.00 | 69.00 | 0.00 | - | - | 5 | 56.09% |
| RUTW240514P02125000 | 2024-04-29 3:03PM EDT | 2024-05-14 | 115.92 | 65.30 | 68.40 | 0.00 | - | - | 1 | 17.89% |
| RUT240517P02125000 | 2024-05-06 11:58AM EDT | 2024-05-17 | 68.52 | 69.20 | 71.70 | -43.26 | -38.70% | 2 | 64 | 19.04% |
| RUTW240520P02125000 | 2024-05-06 9:56AM EDT | 2024-05-20 | 70.58 | 70.60 | 73.00 | -26.75 | -27.48% | 5 | 20 | 18.14% |
| RUTW240524P02125000 | 2024-05-06 9:46AM EDT | 2024-05-24 | 74.98 | 72.80 | 74.90 | -68.78 | -47.84% | 4 | 39 | 17.50% |
| RUTW240607P02125000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 129.18 | 79.50 | 81.10 | 0.00 | - | - | 1 | 16.42% |
| RUT240621P02125000 | 2024-04-05 1:01PM EDT | 2024-06-21 | 91.70 | 100.80 | 102.30 | 0.00 | - | 16 | 1,096 | 21.76% |
| RUT240719P02125000 | 2024-04-29 9:58AM EDT | 2024-07-19 | 129.90 | 95.20 | 96.60 | 0.00 | - | - | 2 | 15.59% |
© 2024 Yahoo. All rights reserved.