Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2160.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C02160000 | 2024-04-29 3:44PM EDT | 2024-05-07 | 0.35 | 0.00 | 0.10 | 0.00 | - | 53 | 53 | 36.91% |
| RUTW240510C02160000 | 2024-05-06 3:11PM EDT | 2024-05-10 | 0.35 | 0.15 | 0.35 | +0.04 | +12.90% | 1 | 118 | 21.85% |
| RUTW240513C02160000 | 2024-05-06 10:02AM EDT | 2024-05-13 | 0.68 | 0.35 | 0.55 | +0.38 | +126.67% | 14 | 4 | 17.74% |
| RUTW240514C02160000 | 2024-04-29 10:13AM EDT | 2024-05-14 | 1.50 | 0.70 | 0.95 | 0.00 | - | - | 1 | 18.29% |
| RUTW240515C02160000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 1.53 | 1.90 | 2.20 | 0.00 | - | 1 | 2 | 20.57% |
| RUTW240516C02160000 | 2024-05-06 9:39AM EDT | 2024-05-16 | 2.35 | 2.50 | 2.85 | +0.72 | +44.17% | 32 | 5 | 20.78% |
| RUT240517C02160000 | 2024-05-06 2:43PM EDT | 2024-05-17 | 3.11 | 2.85 | 3.10 | +1.33 | +74.72% | 48 | 566 | 20.24% |
| RUTW240524C02160000 | 2024-05-06 12:30PM EDT | 2024-05-24 | 6.84 | 6.50 | 6.80 | +2.68 | +64.42% | 4 | 1,212 | 19.85% |
| RUTW240531C02160000 | 2024-05-06 3:40PM EDT | 2024-05-31 | 9.50 | 9.30 | 9.90 | +3.08 | +47.98% | 128 | 183 | 19.17% |
| RUTW240607C02160000 | 2024-05-06 3:26PM EDT | 2024-06-07 | 13.12 | 13.30 | 13.90 | +3.67 | +38.84% | 1 | 20 | 19.30% |
| RUT240621C02160000 | 2024-05-06 3:46PM EDT | 2024-06-21 | 21.27 | 21.50 | 22.00 | +3.92 | +22.59% | 15 | 184 | 19.68% |
| RUT240719C02160000 | 2024-05-06 11:36AM EDT | 2024-07-19 | 36.40 | 35.40 | 36.30 | +6.16 | +20.37% | 11 | 24 | 20.01% |
| RUTW240830C02160000 | 2024-04-16 12:11PM EDT | 2024-08-30 | 39.06 | 55.30 | 56.90 | 0.00 | - | - | 1 | 20.81% |
| RUT240920C02160000 | 2024-03-11 10:00AM EDT | 2024-09-20 | 99.40 | 69.50 | 70.60 | 0.00 | - | 3 | 49 | 22.00% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 139.70 | 143.80 | 0.00 | - | 1 | 1 | 23.73% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02160000 | 2024-05-06 11:17AM EDT | 2024-05-17 | 103.82 | 99.70 | 102.40 | -48.70 | -31.93% | 8 | 43 | 20.21% |
| RUTW240531P02160000 | 2024-04-12 3:24PM EDT | 2024-05-31 | 160.98 | 103.00 | 105.40 | 0.00 | - | 40 | 75 | 16.26% |
| RUT240621P02160000 | 2024-05-06 11:07AM EDT | 2024-06-21 | 113.54 | 110.40 | 112.10 | -0.89 | -0.78% | 12 | 20 | 15.58% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 120.30 | 122.50 | 0.00 | - | 2 | 11 | 14.76% |
| RUTW240830P02160000 | 2024-04-10 4:09PM EDT | 2024-08-30 | 159.83 | 126.70 | 128.80 | 0.00 | - | 9 | 3 | 14.32% |
| RUT240920P02160000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 131.40 | 131.30 | 132.90 | -12.17 | -8.48% | 15 | 27 | 14.11% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 138.80 | 141.60 | 0.00 | - | - | 3 | 14.07% |
| RUT250321P02160000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 165.89 | 162.30 | 165.60 | -19.91 | -10.72% | 12 | 17 | 13.85% |
© 2024 Yahoo. All rights reserved.