Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:47PM EDT. Market open.
Strike:2250.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C02250000 | 2024-05-02 12:48PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 55 | 29.98% |
| RUTW240515C02250000 | 2024-05-03 2:58PM EDT | 2024-05-15 | 0.42 | 0.30 | 0.50 | +0.12 | +40.00% | 20 | 25 | 24.71% |
| RUTW240516C02250000 | 2024-05-03 11:44AM EDT | 2024-05-16 | 0.45 | 0.45 | 0.60 | 0.00 | - | 41 | 41 | 24.18% |
| RUT240517C02250000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 0.55 | 0.50 | 0.60 | +0.10 | +28.57% | 2 | 3,061 | 23.16% |
| RUTW240524C02250000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 1.40 | 1.25 | 1.40 | -0.06 | -4.11% | 15 | 13 | 21.11% |
| RUTW240531C02250000 | 2024-05-06 12:06PM EDT | 2024-05-31 | 2.28 | 2.00 | 2.20 | +0.83 | +57.24% | 82 | 258 | 19.65% |
| RUTW240607C02250000 | 2024-05-06 11:54AM EDT | 2024-06-07 | 3.57 | 3.20 | 3.50 | +1.22 | +51.91% | 138 | 133 | 19.23% |
| RUTW240614C02250000 | 2024-05-03 1:47PM EDT | 2024-06-14 | 5.71 | 5.40 | 5.70 | +1.56 | +37.59% | 3 | 27 | 19.62% |
| RUT240621C02250000 | 2024-05-06 1:44PM EDT | 2024-06-21 | 6.70 | 6.70 | 7.00 | +1.80 | +36.73% | 265 | 1,803 | 19.10% |
| RUTW240628C02250000 | 2024-05-06 11:26AM EDT | 2024-06-28 | 9.00 | 8.70 | 9.10 | +1.84 | +25.70% | 2 | 203 | 19.18% |
| RUT240719C02250000 | 2024-05-06 12:13PM EDT | 2024-07-19 | 15.63 | 15.10 | 15.50 | +3.27 | +26.46% | 205 | 9 | 19.26% |
| RUTW240731C02250000 | 2024-04-29 9:42AM EDT | 2024-07-31 | 14.09 | 19.20 | 19.70 | 0.00 | - | 1 | 79 | 19.48% |
| RUTW240830C02250000 | 2024-05-03 3:40PM EDT | 2024-08-30 | 24.63 | 29.50 | 30.60 | 0.00 | - | 1 | 83 | 20.00% |
| RUT240920C02250000 | 2024-05-02 3:03PM EDT | 2024-09-20 | 26.50 | 36.90 | 37.50 | 0.00 | - | 2 | 807 | 20.14% |
| RUTW240930C02250000 | 2024-05-02 2:01PM EDT | 2024-09-30 | 28.28 | 39.70 | 40.60 | 0.00 | - | 1 | 18 | 20.17% |
| RUT241220C02250000 | 2024-05-02 2:20PM EDT | 2024-12-20 | 55.90 | 72.20 | 73.20 | 0.00 | - | 58 | 873 | 21.92% |
| RUTW241231C02250000 | 2024-01-17 11:38AM EDT | 2024-12-31 | 48.80 | 94.10 | 100.10 | 0.00 | - | - | 1 | 25.72% |
| RUT250321C02250000 | 2024-03-14 1:09PM EDT | 2025-03-21 | 106.24 | 89.70 | 92.50 | 0.00 | - | 400 | 400 | 21.23% |
| RUT250620C02250000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 102.10 | 129.70 | 131.90 | 0.00 | - | 9 | 12 | 23.43% |
| RUT251219C02250000 | 2024-04-12 1:10PM EDT | 2025-12-19 | 165.15 | 180.50 | 183.70 | 0.00 | - | 22 | 634 | 24.53% |
| RUT261218C02250000 | 2024-01-19 4:09PM EDT | 2026-12-18 | 204.00 | 259.00 | 283.00 | 0.00 | - | 9 | 9 | 26.77% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P02250000 | 2024-05-03 3:01PM EDT | 2024-05-06 | 216.38 | 186.90 | 190.20 | 0.00 | - | 2 | 0 | 88.45% |
| RUTW240510P02250000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 214.69 | 185.70 | 188.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT240517P02250000 | 2024-04-08 10:57AM EDT | 2024-05-17 | 168.80 | 185.20 | 188.10 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240531P02250000 | 2024-03-27 10:00AM EDT | 2024-05-31 | 161.20 | 239.70 | 245.20 | 0.00 | - | 38 | 1 | 54.98% |
| RUT240621P02250000 | 2024-05-06 12:01PM EDT | 2024-06-21 | 184.17 | 182.70 | 185.20 | -55.18 | -23.05% | 1 | 33 | 0.00% |
| RUTW240628P02250000 | 2024-04-03 10:35AM EDT | 2024-06-28 | 179.92 | 206.50 | 210.20 | 0.00 | - | 10 | 88 | 25.39% |
| RUTW240731P02250000 | 2024-04-08 10:57AM EDT | 2024-07-31 | 177.70 | 184.60 | 186.80 | 0.00 | - | 2 | 2 | 0.00% |
| RUT240920P02250000 | 2024-04-02 10:30AM EDT | 2024-09-20 | 194.49 | 245.40 | 246.20 | 0.00 | - | 56 | 50 | 24.72% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2024-09-30 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 20.01% |
| RUT241220P02250000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 220.17 | 202.70 | 204.30 | 0.00 | - | 1 | 94 | 10.98% |
| RUTW241231P02250000 | 2024-01-17 10:59AM EDT | 2024-12-31 | 314.67 | 228.20 | 235.10 | 0.00 | - | - | 1 | 16.83% |
| RUT250321P02250000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 273.80 | 210.40 | 212.50 | 0.00 | - | - | 1 | 10.87% |
| RUT250620P02250000 | 2024-04-23 10:49AM EDT | 2025-06-20 | 256.70 | 218.60 | 221.10 | 0.00 | - | 14 | 551 | 10.91% |
| RUT251219P02250000 | 2024-04-29 11:17AM EDT | 2025-12-19 | 252.68 | 234.80 | 238.30 | 0.00 | - | 2 | 8 | 11.08% |
| RUT261218P02250000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 259.41 | 276.00 | 300.00 | 0.00 | - | 1 | 1 | 13.77% |
© 2024 Yahoo. All rights reserved.