Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:2170.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240508C02170000 | 2024-04-29 11:15AM EDT | 2024-05-08 | 0.44 | 0.00 | 0.15 | 0.00 | - | - | 1 | 24.37% |
| RUTW240510C02170000 | 2024-05-03 2:23PM EDT | 2024-05-10 | 0.27 | 0.20 | 0.35 | 0.00 | - | 26 | 3,951 | 21.17% |
| RUTW240513C02170000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 0.35 | 0.35 | 0.55 | 0.00 | - | 2 | 5 | 17.96% |
| RUTW240514C02170000 | 2024-05-01 12:52PM EDT | 2024-05-14 | 0.43 | 0.65 | 0.85 | 0.00 | - | - | 3 | 18.24% |
| RUTW240515C02170000 | 2024-05-03 2:23PM EDT | 2024-05-15 | 1.23 | 1.65 | 1.80 | 0.00 | - | 1 | 1 | 20.07% |
| RUT240517C02170000 | 2024-05-06 12:48PM EDT | 2024-05-17 | 2.25 | 2.30 | 2.45 | +0.55 | +32.35% | 13 | 1,545 | 19.64% |
| RUTW240524C02170000 | 2024-05-02 2:31PM EDT | 2024-05-24 | 2.77 | 5.30 | 5.70 | 0.00 | - | 10 | 720 | 19.51% |
| RUTW240531C02170000 | 2024-05-06 11:50AM EDT | 2024-05-31 | 8.82 | 8.00 | 8.30 | +3.34 | +60.95% | 1 | 235 | 18.78% |
| RUTW240607C02170000 | 2024-05-06 10:20AM EDT | 2024-06-07 | 12.76 | 11.50 | 11.90 | +4.09 | +47.17% | 2 | 10 | 18.94% |
| RUTW240614C02170000 | 2024-05-03 2:08PM EDT | 2024-06-14 | 13.12 | 16.30 | 16.90 | 0.00 | - | 25 | 25 | 19.77% |
| RUT240621C02170000 | 2024-05-06 12:30PM EDT | 2024-06-21 | 19.70 | 19.10 | 19.50 | +4.82 | +32.39% | 89 | 246 | 19.39% |
| RUT240719C02170000 | 2024-05-06 11:32AM EDT | 2024-07-19 | 33.00 | 32.70 | 33.30 | +10.17 | +44.55% | 12 | 165 | 19.82% |
| RUTW240731C02170000 | 2024-04-23 11:26AM EDT | 2024-07-31 | 31.52 | 38.50 | 39.20 | 0.00 | - | 216 | 173 | 20.07% |
| RUTW240830C02170000 | 2024-05-01 10:00AM EDT | 2024-08-30 | 28.70 | 51.90 | 53.30 | 0.00 | - | - | 2 | 20.63% |
| RUT240920C02170000 | 2024-04-18 3:33PM EDT | 2024-09-20 | 35.92 | 60.80 | 61.50 | 0.00 | - | 5 | 28 | 20.73% |
| RUTW241231C02170000 | 2024-02-09 3:05PM EDT | 2024-12-31 | 106.00 | 141.30 | 147.80 | 0.00 | - | - | 2 | 28.96% |
| RUTW250331C02170000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 116.61 | 135.60 | 139.70 | 0.00 | - | 1 | 1 | 23.65% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517P02170000 | 2024-04-15 2:33PM EDT | 2024-05-17 | 189.02 | 108.20 | 110.90 | 0.00 | - | 10 | 27 | 17.51% |
| RUTW240531P02170000 | 2024-03-28 12:10PM EDT | 2024-05-31 | 73.60 | 159.80 | 167.50 | 0.00 | - | 7 | 6 | 46.09% |
| RUT240621P02170000 | 2024-04-10 11:02AM EDT | 2024-06-21 | 148.17 | 117.10 | 118.50 | 0.00 | - | 10 | 9 | 14.40% |
| RUTW240731P02170000 | 2024-03-07 2:29PM EDT | 2024-07-31 | 129.50 | 134.30 | 136.80 | 0.00 | - | - | 3 | 16.68% |
| RUT240920P02170000 | 2024-05-06 12:02PM EDT | 2024-09-20 | 137.40 | 136.70 | 137.90 | -36.01 | -20.77% | 15 | 67 | 13.51% |
| RUT250321P02170000 | 2024-04-10 10:00AM EDT | 2025-03-21 | 188.40 | 168.00 | 170.10 | 0.00 | - | 1 | 9 | 13.51% |
© 2024 Yahoo. All rights reserved.