Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C02200000 | 2024-05-03 9:33AM EDT | 2024-05-06 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240507C02200000 | 2024-05-03 9:53AM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RUTW240508C02200000 | 2024-05-03 9:35AM EDT | 2024-05-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 12.50% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2024-05-09 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240510C02200000 | 2024-04-25 1:30PM EDT | 2024-05-10 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 12.50% |
| RUTW240516C02200000 | 2024-05-03 2:54PM EDT | 2024-05-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| RUT240517C02200000 | 2024-05-03 2:14PM EDT | 2024-05-17 | 1.00 | 0.00 | 0.00 | 0.00 | - | 139 | 2,383 | 6.25% |
| RUTW240520C02200000 | 2024-05-03 2:39PM EDT | 2024-05-20 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUTW240524C02200000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 2.25 | 0.00 | 0.00 | 0.00 | - | 26 | 551 | 6.25% |
| RUTW240531C02200000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 3.20 | 0.00 | 0.00 | 0.00 | - | 80 | 726 | 6.25% |
| RUTW240607C02200000 | 2024-05-03 11:39AM EDT | 2024-06-07 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| RUTW240614C02200000 | 2024-05-03 1:15PM EDT | 2024-06-14 | 8.22 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUT240621C02200000 | 2024-05-03 1:57PM EDT | 2024-06-21 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 4,563 | 3.13% |
| RUTW240628C02200000 | 2024-05-03 3:40PM EDT | 2024-06-28 | 12.02 | 0.00 | 0.00 | 0.00 | - | 10 | 1,169 | 3.13% |
| RUT240719C02200000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240731C02200000 | 2024-04-22 2:42PM EDT | 2024-07-31 | 18.93 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| RUTW240830C02200000 | 2024-04-11 11:12AM EDT | 2024-08-30 | 45.41 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 3.13% |
| RUT240920C02200000 | 2024-05-01 3:51PM EDT | 2024-09-20 | 30.90 | 0.00 | 0.00 | 0.00 | - | 36 | 5,748 | 3.13% |
| RUTW240930C02200000 | 2024-05-03 9:43AM EDT | 2024-09-30 | 51.36 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 3.13% |
| RUT241220C02200000 | 2024-05-03 2:57PM EDT | 2024-12-20 | 79.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,904 | 1.56% |
| RUTW241231C02200000 | 2024-05-03 2:33PM EDT | 2024-12-31 | 86.30 | 0.00 | 0.00 | 0.00 | - | 2 | 365 | 1.56% |
| RUT250321C02200000 | 2024-05-03 10:48AM EDT | 2025-03-21 | 112.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT250620C02200000 | 2024-05-03 10:04AM EDT | 2025-06-20 | 139.50 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 1.56% |
| RUT251219C02200000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 180.87 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| RUT261218C02200000 | 2024-04-16 9:56AM EDT | 2026-12-18 | 239.20 | 0.00 | 0.00 | 0.00 | - | 1 | 638 | 0.78% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02200000 | 2024-04-30 12:48PM EDT | 2024-05-10 | 213.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240517P02200000 | 2024-04-26 9:55AM EDT | 2024-05-17 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| RUTW240531P02200000 | 2024-04-29 12:21PM EDT | 2024-05-31 | 178.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240607P02200000 | 2024-04-30 12:48PM EDT | 2024-06-07 | 209.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621P02200000 | 2024-04-15 10:09AM EDT | 2024-06-21 | 194.00 | 0.00 | 0.00 | 0.00 | - | 2 | 603 | 0.00% |
| RUTW240628P02200000 | 2024-04-10 11:42AM EDT | 2024-06-28 | 175.20 | 0.00 | 0.00 | 0.00 | - | 1 | 363 | 0.00% |
| RUT240719P02200000 | 2024-05-03 11:14AM EDT | 2024-07-19 | 169.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW240731P02200000 | 2024-04-25 3:40PM EDT | 2024-07-31 | 213.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240830P02200000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 181.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240920P02200000 | 2024-04-29 1:34PM EDT | 2024-09-20 | 186.04 | 0.00 | 0.00 | 0.00 | - | 2 | 298 | 0.00% |
| RUTW240930P02200000 | 2024-04-12 12:30PM EDT | 2024-09-30 | 197.11 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| RUT241220P02200000 | 2024-05-03 11:14AM EDT | 2024-12-20 | 191.86 | 0.00 | 0.00 | 0.00 | - | 2 | 1,546 | 0.00% |
| RUTW241231P02200000 | 2024-04-29 1:34PM EDT | 2024-12-31 | 199.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT250321P02200000 | 2024-03-21 1:21PM EDT | 2025-03-21 | 169.20 | 250.10 | 255.80 | 0.00 | - | - | 8 | 20.34% |
| RUT250620P02200000 | 2024-04-09 10:47AM EDT | 2025-06-20 | 198.20 | 0.00 | 0.00 | 0.00 | - | 15 | 153 | 0.00% |
| RUT251219P02200000 | 2024-05-02 3:23PM EDT | 2025-12-19 | 230.71 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.