Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2300.00
Callsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C02300000 | 2024-04-29 9:57AM EDT | 2024-05-10 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 39.16% |
| RUT240517C02300000 | 2024-05-06 12:50PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | 0.00 | - | 17 | 854 | 27.22% |
| RUTW240524C02300000 | 2024-05-06 3:10PM EDT | 2024-05-24 | 0.61 | 0.55 | 0.80 | +0.04 | +7.02% | 6 | 41 | 23.85% |
| RUTW240531C02300000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 1.10 | 0.95 | 1.20 | +0.35 | +46.67% | 37 | 148 | 21.56% |
| RUTW240607C02300000 | 2024-05-06 3:01PM EDT | 2024-06-07 | 1.75 | 1.65 | 1.95 | +0.45 | +34.62% | 4 | 29 | 20.72% |
| RUTW240614C02300000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 3.10 | 2.90 | 3.20 | +0.76 | +32.48% | 1 | 1 | 20.65% |
| RUT240621C02300000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 3.96 | 3.70 | 4.00 | +1.14 | +40.43% | 95 | 1,220 | 19.93% |
| RUTW240628C02300000 | 2024-05-06 12:45PM EDT | 2024-06-28 | 4.90 | 4.90 | 5.40 | +1.25 | +34.25% | 2 | 67 | 19.88% |
| RUT240719C02300000 | 2024-05-06 2:01PM EDT | 2024-07-19 | 9.30 | 9.10 | 9.60 | +2.35 | +33.81% | 71 | 23 | 19.48% |
| RUTW240731C02300000 | 2024-05-06 2:59PM EDT | 2024-07-31 | 12.14 | 11.70 | 12.70 | +2.93 | +31.81% | 3 | 678 | 19.58% |
| RUTW240830C02300000 | 2024-04-22 9:38AM EDT | 2024-08-30 | 11.50 | 20.00 | 21.10 | 0.00 | - | 1 | 4 | 19.88% |
| RUT240920C02300000 | 2024-05-03 1:41PM EDT | 2024-09-20 | 22.30 | 26.20 | 27.10 | 0.00 | - | 183 | 560 | 20.05% |
| RUTW240930C02300000 | 2024-05-03 1:41PM EDT | 2024-09-30 | 24.48 | 28.60 | 29.80 | 0.00 | - | 184 | 399 | 20.07% |
| RUT241220C02300000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 57.27 | 56.90 | 58.30 | +17.30 | +43.28% | 4 | 1,321 | 21.60% |
| RUTW241231C02300000 | 2024-05-01 1:15PM EDT | 2024-12-31 | 37.80 | 58.90 | 61.70 | 0.00 | - | 10 | 19 | 21.69% |
| RUT250321C02300000 | 2024-04-30 12:39PM EDT | 2025-03-21 | 61.70 | 82.80 | 86.00 | 0.00 | - | 375 | 1,625 | 22.32% |
| RUT250620C02300000 | 2024-04-19 11:13AM EDT | 2025-06-20 | 77.38 | 108.30 | 114.10 | 0.00 | - | 10 | 732 | 23.14% |
| RUT251219C02300000 | 2024-04-17 3:27PM EDT | 2025-12-19 | 119.10 | 157.10 | 165.40 | 0.00 | - | 100 | 1,996 | 24.33% |
| RUT261218C02300000 | 2024-04-17 3:40PM EDT | 2026-12-18 | 195.46 | 234.00 | 258.00 | 0.00 | - | - | 270 | 26.15% |
Putsfor7 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02300000 | 2024-04-24 3:21PM EDT | 2024-05-10 | 304.81 | 237.50 | 240.50 | 0.00 | - | - | 1 | 53.74% |
| RUT240517P02300000 | 2024-04-22 1:48PM EDT | 2024-05-17 | 320.15 | 236.60 | 239.40 | 0.00 | - | 6 | 11 | 23.10% |
| RUT240621P02300000 | 2024-04-23 11:20AM EDT | 2024-06-21 | 284.93 | 231.20 | 233.90 | 0.00 | - | 15 | 34 | 0.00% |
| RUTW240628P02300000 | 2024-04-26 10:33AM EDT | 2024-06-28 | 286.90 | 231.10 | 233.90 | 0.00 | - | 5 | 45 | 0.00% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2024-08-30 | 256.96 | 228.30 | 231.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240920P02300000 | 2024-04-04 11:44AM EDT | 2024-09-20 | 204.76 | 246.20 | 248.50 | 0.00 | - | 2 | 20 | 14.17% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2024-09-30 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 21.38% |
| RUT241220P02300000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 287.60 | 237.00 | 239.70 | 0.00 | - | 1 | 47 | 6.29% |
| RUT250321P02300000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 259.25 | 240.90 | 244.90 | 0.00 | - | 1 | 1 | 8.23% |
| RUT250620P02300000 | 2023-12-14 12:20PM EDT | 2025-06-20 | 293.45 | 321.80 | 331.20 | 0.00 | - | - | 1 | 20.45% |
| RUT251219P02300000 | 2024-04-26 10:32AM EDT | 2025-12-19 | 286.50 | 258.50 | 267.80 | 0.00 | - | 5 | 1,360 | 9.87% |
| RUT261218P02300000 | 2024-03-26 2:56PM EDT | 2026-12-18 | 280.60 | 299.00 | 323.00 | 0.00 | - | 1 | 1 | 12.74% |
© 2024 Yahoo. All rights reserved.