Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Strike:2350.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510C02350000 | 2024-05-06 11:58AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 28 | 41.11% |
| RUT240517C02350000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 0.13 | 0.15 | 0.30 | +0.03 | +30.00% | 5 | 234 | 29.93% |
| RUTW240524C02350000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 0.41 | 0.35 | 0.50 | +0.09 | +28.12% | 1 | 4 | 25.37% |
| RUTW240531C02350000 | 2024-05-02 4:00PM EDT | 2024-05-31 | 0.44 | 0.60 | 0.80 | 0.00 | - | 3 | 47 | 23.13% |
| RUTW240614C02350000 | 2024-05-06 12:02PM EDT | 2024-06-14 | 1.90 | 1.70 | 2.00 | +0.23 | +13.77% | 2 | 1 | 21.56% |
| RUT240621C02350000 | 2024-05-06 11:49AM EDT | 2024-06-21 | 2.39 | 2.20 | 2.45 | +0.46 | +23.83% | 147 | 4,263 | 20.63% |
| RUTW240628C02350000 | 2024-04-29 12:58PM EDT | 2024-06-28 | 2.11 | 2.85 | 3.20 | 0.00 | - | 3 | 56 | 20.24% |
| RUT240719C02350000 | 2024-05-06 11:49AM EDT | 2024-07-19 | 5.82 | 5.40 | 5.80 | +2.97 | +104.21% | 142 | 12 | 19.48% |
| RUTW240731C02350000 | 2024-04-30 12:33PM EDT | 2024-07-31 | 3.37 | 7.30 | 7.90 | 0.00 | - | 1 | 1 | 19.46% |
| RUTW240830C02350000 | 2024-04-25 2:56PM EDT | 2024-08-30 | 7.82 | 13.40 | 14.40 | 0.00 | - | 1 | 2 | 19.73% |
| RUT240920C02350000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 17.42 | 18.60 | 19.20 | 0.00 | - | 2 | 1,247 | 19.85% |
| RUTW240930C02350000 | 2024-04-23 10:59AM EDT | 2024-09-30 | 16.80 | 20.60 | 21.40 | 0.00 | - | 1 | 226 | 19.86% |
| RUT241220C02350000 | 2024-04-30 11:10AM EDT | 2024-12-20 | 30.97 | 44.80 | 45.80 | 0.00 | - | 201 | 966 | 21.24% |
| RUTW241231C02350000 | 2024-01-16 12:22PM EDT | 2024-12-31 | 35.40 | 71.60 | 76.60 | 0.00 | - | 1 | 1 | 26.28% |
| RUT250321C02350000 | 2024-04-17 10:56AM EDT | 2025-03-21 | 49.02 | 68.60 | 71.60 | 0.00 | - | - | 1 | 22.01% |
| RUT250620C02350000 | 2024-04-26 9:39AM EDT | 2025-06-20 | 71.90 | 91.50 | 98.50 | 0.00 | - | 12 | 20 | 22.88% |
| RUT251219C02350000 | 2024-04-24 11:47AM EDT | 2025-12-19 | 113.30 | 137.40 | 148.10 | 0.00 | - | 110 | 286 | 24.07% |
| RUT261218C02350000 | 2024-02-20 2:05PM EDT | 2026-12-18 | 211.50 | 244.00 | 268.00 | 0.00 | - | 40 | 41 | 28.08% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02350000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 313.62 | 286.50 | 289.30 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240517P02350000 | 2024-04-22 1:50PM EDT | 2024-05-17 | 369.20 | 286.30 | 289.20 | 0.00 | - | 4 | 11 | 0.00% |
| RUT240621P02350000 | 2024-04-22 3:42PM EDT | 2024-06-21 | 363.86 | 278.40 | 281.10 | 0.00 | - | 2 | 4 | 0.00% |
| RUT240920P02350000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 272.92 | 307.30 | 311.80 | 0.00 | - | 2 | 3 | 20.73% |
| RUT241220P02350000 | 2024-05-03 2:41PM EDT | 2024-12-20 | 291.92 | 272.90 | 275.10 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02350000 | 2024-03-14 2:52PM EDT | 2024-12-31 | 296.63 | 315.00 | 320.60 | 0.00 | - | 5 | 7 | 17.72% |
| RUT250620P02350000 | 2024-02-29 5:12PM EDT | 2025-06-20 | 292.03 | 234.00 | 258.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT251219P02350000 | 2023-12-22 3:00PM EDT | 2025-12-19 | 321.10 | 347.90 | 362.20 | 0.00 | - | 18 | 20 | 16.28% |
© 2024 Yahoo. All rights reserved.