Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:2400.00
Callsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240517C02400000 | 2024-04-29 3:03PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 3,708 | 31.54% |
| RUTW240524C02400000 | 2024-04-26 12:05PM EDT | 2024-05-24 | 0.17 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 27.05% |
| RUTW240531C02400000 | 2024-05-03 11:30AM EDT | 2024-05-31 | 0.32 | 0.30 | 0.50 | 0.00 | - | 8 | 78 | 24.60% |
| RUT240621C02400000 | 2024-05-06 12:06PM EDT | 2024-06-21 | 1.64 | 1.45 | 1.65 | +0.37 | +29.13% | 13 | 1,857 | 21.72% |
| RUTW240628C02400000 | 2024-05-03 10:54AM EDT | 2024-06-28 | 1.63 | 1.90 | 2.10 | 0.00 | - | 16 | 60 | 21.09% |
| RUT240719C02400000 | 2024-05-06 10:32AM EDT | 2024-07-19 | 3.80 | 3.40 | 3.60 | +0.95 | +33.33% | 35 | 130 | 19.74% |
| RUTW240731C02400000 | 2024-05-03 3:32PM EDT | 2024-07-31 | 3.82 | 4.60 | 5.00 | 0.00 | - | 9 | 57 | 19.58% |
| RUTW240830C02400000 | 2024-05-03 9:57AM EDT | 2024-08-30 | 8.85 | 8.80 | 9.80 | 0.00 | - | 1 | 3 | 19.72% |
| RUT240920C02400000 | 2024-05-06 11:44AM EDT | 2024-09-20 | 13.37 | 12.70 | 13.10 | +2.47 | +22.66% | 1 | 3,610 | 19.59% |
| RUTW240930C02400000 | 2024-04-29 3:14PM EDT | 2024-09-30 | 10.59 | 14.20 | 14.80 | 0.00 | - | 1 | 45 | 19.57% |
| RUT241220C02400000 | 2024-05-06 10:43AM EDT | 2024-12-20 | 36.34 | 34.80 | 35.80 | +10.54 | +40.85% | 6 | 927 | 20.96% |
| RUTW241231C02400000 | 2024-04-19 2:37PM EDT | 2024-12-31 | 22.20 | 37.00 | 38.70 | 0.00 | - | 1 | 4 | 21.09% |
| RUT250620C02400000 | 2024-03-21 9:55AM EDT | 2025-06-20 | 101.97 | 52.80 | 57.20 | 0.00 | - | 15 | 198 | 18.88% |
| RUT251219C02400000 | 2024-04-26 1:55PM EDT | 2025-12-19 | 106.83 | 123.50 | 127.50 | 0.00 | - | 101 | 271 | 23.32% |
| RUT261218C02400000 | 2024-01-02 3:28PM EDT | 2026-12-18 | 196.40 | 158.00 | 173.90 | 0.00 | - | - | 42 | 22.01% |
Putsfor6 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240510P02400000 | 2024-05-03 2:55PM EDT | 2024-05-10 | 363.77 | 336.00 | 339.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUT240621P02400000 | 2024-01-08 10:30AM EDT | 2024-06-21 | 410.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240628P02400000 | 2024-05-02 11:42AM EDT | 2024-06-28 | 385.80 | 324.80 | 327.90 | 0.00 | - | 1 | 8 | 0.00% |
| RUT240920P02400000 | 2024-04-02 3:12PM EDT | 2024-09-20 | 314.31 | 352.00 | 356.80 | 0.00 | - | 2 | 6 | 21.26% |
| RUT241220P02400000 | 2024-04-15 12:23PM EDT | 2024-12-20 | 366.30 | 310.30 | 312.50 | 0.00 | - | 1 | 34 | 0.00% |
| RUT250321P02400000 | 2024-05-03 2:48PM EDT | 2025-03-21 | 329.09 | 307.40 | 311.80 | 0.00 | - | 1 | 1 | 0.00% |
| RUT250620P02400000 | 2024-02-27 4:08PM EDT | 2025-06-20 | 322.20 | 264.00 | 288.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT251219P02400000 | 2024-03-07 4:31PM EDT | 2025-12-19 | 317.05 | 310.00 | 334.00 | 0.00 | - | 1 | 96 | 0.00% |
© 2024 Yahoo. All rights reserved.