Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:2140.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2024-05-06 | 0.50 | 0.00 | 0.05 | 0.00 | - | 18 | 25 | 28.22% |
| RUTW240507C02140000 | 2024-04-30 10:04AM EDT | 2024-05-07 | 0.33 | 0.00 | 0.15 | 0.00 | - | 12 | 12 | 22.80% |
| RUTW240508C02140000 | 2024-04-23 10:32AM EDT | 2024-05-08 | 2.54 | 0.10 | 0.25 | 0.00 | - | - | 5 | 20.00% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2024-05-09 | 1.62 | 0.30 | 0.45 | 0.00 | - | - | 5 | 18.99% |
| RUTW240510C02140000 | 2024-05-06 10:52AM EDT | 2024-05-10 | 0.73 | 0.60 | 0.80 | +0.03 | +4.29% | 14 | 239 | 18.84% |
| RUTW240514C02140000 | 2024-05-02 1:11PM EDT | 2024-05-14 | 0.97 | 1.80 | 2.05 | 0.00 | - | - | 9 | 17.20% |
| RUTW240516C02140000 | 2024-05-06 11:31AM EDT | 2024-05-16 | 4.77 | 4.60 | 4.90 | +2.11 | +79.32% | 2 | 6 | 19.80% |
| RUT240517C02140000 | 2024-05-06 12:31PM EDT | 2024-05-17 | 5.30 | 5.10 | 5.40 | +2.40 | +82.76% | 5 | 275 | 19.55% |
| RUTW240524C02140000 | 2024-05-06 10:32AM EDT | 2024-05-24 | 10.83 | 10.10 | 10.50 | +4.28 | +65.34% | 52 | 103 | 19.72% |
| RUTW240531C02140000 | 2024-05-03 9:56AM EDT | 2024-05-31 | 13.57 | 13.90 | 14.30 | -0.13 | -0.95% | 1 | 84 | 19.18% |
| RUTW240607C02140000 | 2024-05-01 1:27PM EDT | 2024-06-07 | 16.26 | 18.40 | 18.90 | +10.05 | +161.84% | 1 | 33 | 19.36% |
| RUTW240614C02140000 | 2024-05-03 2:40PM EDT | 2024-06-14 | 18.84 | 24.30 | 24.70 | 0.00 | - | 5 | 6 | 20.10% |
| RUT240621C02140000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 27.95 | 27.30 | 27.70 | +7.25 | +35.02% | 45 | 79 | 19.71% |
| RUTW240628C02140000 | 2024-05-06 9:44AM EDT | 2024-06-28 | 31.20 | 31.60 | 32.10 | +15.30 | +96.23% | 3 | 56 | 19.95% |
| RUT240719C02140000 | 2024-05-06 11:16AM EDT | 2024-07-19 | 42.30 | 42.90 | 43.40 | +19.10 | +82.33% | 1 | 2 | 20.22% |
| RUTW240830C02140000 | 2024-03-14 3:37PM EDT | 2024-08-30 | 71.40 | 56.60 | 58.90 | 0.00 | - | 2 | 2 | 19.70% |
| RUT240920C02140000 | 2024-04-19 10:16AM EDT | 2024-09-20 | 45.20 | 73.00 | 73.70 | 0.00 | - | 1 | 21 | 21.16% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2024-09-30 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 23.54% |
| RUTW241231C02140000 | 2024-04-01 12:01PM EDT | 2024-12-31 | 156.36 | 96.80 | 100.60 | 0.00 | - | - | 18 | 20.15% |
| RUT250321C02140000 | 2024-03-22 9:39AM EDT | 2025-03-21 | 187.50 | 103.60 | 107.30 | 0.00 | - | 11 | 11 | 18.33% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02140000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 107.30 | 81.50 | 84.00 | 0.00 | - | 2 | 52 | 18.13% |
| RUTW240531P02140000 | 2024-04-16 10:33AM EDT | 2024-05-31 | 182.39 | 86.40 | 87.90 | 0.00 | - | 1 | 66 | 15.30% |
| RUT240621P02140000 | 2024-05-06 11:05AM EDT | 2024-06-21 | 99.53 | 95.60 | 96.90 | -38.48 | -27.88% | 6 | 8 | 15.49% |
| RUTW240628P02140000 | 2024-04-09 3:17PM EDT | 2024-06-28 | 103.70 | 98.30 | 99.60 | 0.00 | - | 8 | 56 | 15.50% |
| RUT240719P02140000 | 2024-04-29 10:25AM EDT | 2024-07-19 | 137.15 | 104.00 | 105.10 | 0.00 | - | - | 1 | 14.89% |
| RUTW240731P02140000 | 2024-03-06 4:37PM EDT | 2024-07-31 | 128.50 | 116.50 | 118.80 | 0.00 | - | 5 | 5 | 17.62% |
| RUT240920P02140000 | 2024-04-02 10:27AM EDT | 2024-09-20 | 127.14 | 162.60 | 164.00 | 0.00 | - | 14 | 28 | 23.31% |
© 2024 Yahoo. All rights reserved.