Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
CallsforMay 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509C01900000 | 2024-05-02 12:57PM EDT | 1,900.00 | 105.72 | 166.70 | 169.80 | 0.00 | - | - | 8 | 86.47% |
| RUTW240509C01935000 | 2024-04-29 11:26AM EDT | 1,935.00 | 86.53 | 132.10 | 135.40 | 0.00 | - | 2 | 0 | 75.90% |
| RUTW240509C01940000 | 2024-04-29 10:23AM EDT | 1,940.00 | 83.64 | 126.70 | 129.70 | 0.00 | - | 3 | 3 | 67.77% |
| RUTW240509C01945000 | 2024-04-29 10:23AM EDT | 1,945.00 | 79.28 | 121.30 | 124.60 | 0.00 | - | 3 | 3 | 62.35% |
| RUTW240509C01950000 | 2024-05-03 2:35PM EDT | 1,950.00 | 90.61 | 117.20 | 120.40 | 0.00 | - | 1 | 2 | 69.14% |
| RUTW240509C01955000 | 2024-05-02 1:43PM EDT | 1,955.00 | 59.65 | 111.70 | 114.80 | 0.00 | - | 5 | 30 | 61.47% |
| RUTW240509C01960000 | 2024-05-03 2:35PM EDT | 1,960.00 | 80.89 | 107.20 | 110.40 | 0.00 | - | 1 | 33 | 64.27% |
| RUTW240509C01970000 | 2024-04-25 10:38AM EDT | 1,970.00 | 33.24 | 96.30 | 99.60 | 0.00 | - | - | 3 | 51.32% |
| RUTW240509C01980000 | 2024-05-09 10:51AM EDT | 1,980.00 | 86.93 | 87.20 | 90.40 | +12.31 | +16.50% | 2 | 3 | 54.41% |
| RUTW240509C01985000 | 2024-05-08 1:47PM EDT | 1,985.00 | 66.07 | 81.70 | 84.80 | 0.00 | - | 2 | 6 | 58.28% |
| RUTW240509C01990000 | 2024-05-08 1:47PM EDT | 1,990.00 | 61.09 | 76.30 | 79.70 | 0.00 | - | 2 | 3 | 55.01% |
| RUTW240509C01995000 | 2024-05-09 10:21AM EDT | 1,995.00 | 66.43 | 71.70 | 74.80 | +6.48 | +10.81% | 4 | 42 | 52.83% |
| RUTW240509C02000000 | 2024-05-09 10:51AM EDT | 2,000.00 | 66.92 | 66.70 | 69.80 | -3.95 | -5.57% | 4 | 36 | 50.07% |
| RUTW240509C02005000 | 2024-05-08 3:38PM EDT | 2,005.00 | 62.25 | 61.30 | 64.70 | +12.32 | +24.67% | 1 | 31 | 46.79% |
| RUTW240509C02010000 | 2024-05-06 11:12AM EDT | 2,010.00 | 49.70 | 56.30 | 59.70 | 0.00 | - | 2 | 14 | 43.99% |
| RUTW240509C02015000 | 2024-05-09 11:06AM EDT | 2,015.00 | 52.58 | 52.00 | 55.20 | +15.76 | +42.80% | 2 | 6 | 43.46% |
| RUTW240509C02020000 | 2024-05-09 11:06AM EDT | 2,020.00 | 47.53 | 47.00 | 50.40 | +12.19 | +34.49% | 2 | 6 | 41.34% |
| RUTW240509C02025000 | 2024-05-07 10:55AM EDT | 2,025.00 | 50.56 | 41.70 | 44.80 | 0.00 | - | 1 | 1 | 35.83% |
| RUTW240509C02030000 | 2024-05-08 3:38PM EDT | 2,030.00 | 24.94 | 36.50 | 39.70 | -0.52 | -2.04% | 1 | 10 | 32.44% |
| RUTW240509C02035000 | 2024-05-09 10:12AM EDT | 2,035.00 | 27.87 | 31.60 | 34.90 | +6.54 | +30.66% | 4 | 16 | 30.19% |
| RUTW240509C02040000 | 2024-05-09 10:20AM EDT | 2,040.00 | 21.41 | 26.30 | 29.60 | +4.27 | +24.91% | 8 | 27 | 25.94% |
| RUTW240509C02045000 | 2024-05-09 10:56AM EDT | 2,045.00 | 22.00 | 21.70 | 24.70 | +8.67 | +65.04% | 105 | 45 | 23.11% |
| RUTW240509C02050000 | 2024-05-09 10:54AM EDT | 2,050.00 | 17.48 | 17.20 | 20.30 | +6.88 | +64.91% | 10 | 31 | 21.66% |
| RUTW240509C02055000 | 2024-05-09 11:09AM EDT | 2,055.00 | 13.63 | 12.20 | 15.10 | +6.87 | +101.63% | 94 | 55 | 17.44% |
| RUTW240509C02060000 | 2024-05-09 11:08AM EDT | 2,060.00 | 9.90 | 8.80 | 10.40 | +4.83 | +95.27% | 79 | 91 | 14.32% |
| RUTW240509C02065000 | 2024-05-09 10:58AM EDT | 2,065.00 | 5.53 | 5.00 | 5.80 | +2.73 | +110.98% | 156 | 52 | 10.76% |
| RUTW240509C02070000 | 2024-05-09 11:06AM EDT | 2,070.00 | 2.55 | 2.70 | 3.00 | +0.70 | +37.84% | 276 | 62 | 9.89% |
| RUTW240509C02075000 | 2024-05-09 11:08AM EDT | 2,075.00 | 1.28 | 1.05 | 1.30 | +0.40 | +45.45% | 454 | 102 | 9.42% |
| RUTW240509C02080000 | 2024-05-09 11:08AM EDT | 2,080.00 | 0.38 | 0.30 | 0.45 | +0.05 | +15.15% | 137 | 201 | 9.10% |
| RUTW240509C02085000 | 2024-05-09 11:08AM EDT | 2,085.00 | 0.15 | 0.05 | 0.20 | -0.03 | -16.67% | 110 | 359 | 9.74% |
| RUTW240509C02090000 | 2024-05-09 10:48AM EDT | 2,090.00 | 0.10 | 0.05 | 0.15 | -0.05 | -50.00% | 47 | 63 | 11.28% |
| RUTW240509C02095000 | 2024-05-09 9:52AM EDT | 2,095.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 21 | 12.45% |
| RUTW240509C02100000 | 2024-05-09 10:40AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 27 | 99 | 12.99% |
| RUTW240509C02105000 | 2024-05-08 3:58PM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 14 | 20 | 14.75% |
| RUTW240509C02110000 | 2024-05-09 10:20AM EDT | 2,110.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 12 | 51 | 16.41% |
| RUTW240509C02115000 | 2024-05-09 10:08AM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 92 | 18.07% |
| RUTW240509C02120000 | 2024-05-09 10:20AM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 69 | 19.63% |
| RUTW240509C02130000 | 2024-05-08 3:38PM EDT | 2,130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 31 | 52 | 22.85% |
| RUTW240509C02135000 | 2024-05-08 4:03PM EDT | 2,135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 12 | 26 | 24.41% |
| RUTW240509C02140000 | 2024-04-24 3:54PM EDT | 2,140.00 | 1.62 | 0.00 | 0.05 | 0.00 | - | - | 5 | 25.98% |
| RUTW240509C02145000 | 2024-05-08 2:42PM EDT | 2,145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 27.54% |
| RUTW240509C02165000 | 2024-05-06 11:31AM EDT | 2,165.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 33.59% |
| RUTW240509C02175000 | 2024-05-06 10:15AM EDT | 2,175.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 15 | 19 | 36.62% |
| RUTW240509C02195000 | 2024-04-30 11:10AM EDT | 2,195.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 1 | 42.38% |
| RUTW240509C02200000 | 2024-05-02 11:29AM EDT | 2,200.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 15 | 43.95% |
| RUTW240509C02205000 | 2024-05-02 11:25AM EDT | 2,205.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 3 | 45.31% |
| RUTW240509C02225000 | 2024-05-07 12:21PM EDT | 2,225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 50.98% |
PutsforMay 9, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240509P01690000 | 2024-05-03 10:28AM EDT | 1,690.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 121.88% |
| RUTW240509P01790000 | 2024-04-30 11:49AM EDT | 1,790.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 17 | 89.06% |
| RUTW240509P01795000 | 2024-04-30 11:07AM EDT | 1,795.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 1 | 87.50% |
| RUTW240509P01805000 | 2024-05-02 11:25AM EDT | 1,805.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | - | 3 | 84.38% |
| RUTW240509P01825000 | 2024-05-01 11:45AM EDT | 1,825.00 | 0.91 | 0.00 | 0.05 | 0.00 | - | - | 2 | 78.13% |
| RUTW240509P01830000 | 2024-05-06 11:24AM EDT | 1,830.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 5 | 76.56% |
| RUTW240509P01840000 | 2024-05-06 9:30AM EDT | 1,840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 73.44% |
| RUTW240509P01845000 | 2024-05-02 11:25AM EDT | 1,845.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 16 | 71.88% |
| RUTW240509P01850000 | 2024-05-08 3:20PM EDT | 1,850.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 70.31% |
| RUTW240509P01855000 | 2024-05-02 9:57AM EDT | 1,855.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 68.36% |
| RUTW240509P01860000 | 2024-05-02 9:51AM EDT | 1,860.00 | 0.67 | 0.00 | 0.05 | 0.00 | - | - | 13 | 66.80% |
| RUTW240509P01870000 | 2024-05-02 1:43PM EDT | 1,870.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 21 | 63.67% |
| RUTW240509P01875000 | 2024-04-30 9:30AM EDT | 1,875.00 | 1.96 | 0.00 | 0.05 | 0.00 | - | 16 | 21 | 62.11% |
| RUTW240509P01880000 | 2024-04-26 10:28AM EDT | 1,880.00 | 3.35 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 60.55% |
| RUTW240509P01885000 | 2024-05-06 2:49PM EDT | 1,885.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 58.98% |
| RUTW240509P01895000 | 2024-05-08 3:20PM EDT | 1,895.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 55.86% |
| RUTW240509P01900000 | 2024-05-08 9:41AM EDT | 1,900.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 26 | 54.30% |
| RUTW240509P01905000 | 2024-05-07 3:40PM EDT | 1,905.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 30 | 52.73% |
| RUTW240509P01910000 | 2024-05-07 3:42PM EDT | 1,910.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 51.17% |
| RUTW240509P01915000 | 2024-05-07 3:59PM EDT | 1,915.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 20 | 53.13% |
| RUTW240509P01920000 | 2024-05-02 11:29AM EDT | 1,920.00 | 2.53 | 0.00 | 0.05 | 0.00 | - | - | 1 | 51.56% |
| RUTW240509P01930000 | 2024-05-08 10:55AM EDT | 1,930.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 48.24% |
| RUTW240509P01935000 | 2024-05-03 3:04PM EDT | 1,935.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 32 | 35 | 46.48% |
| RUTW240509P01940000 | 2024-05-08 10:55AM EDT | 1,940.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 42 | 44.92% |
| RUTW240509P01945000 | 2024-05-06 12:05PM EDT | 1,945.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 43.36% |
| RUTW240509P01950000 | 2024-05-08 3:38PM EDT | 1,950.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 33 | 41.60% |
| RUTW240509P01955000 | 2024-05-08 3:56PM EDT | 1,955.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 23 | 40.04% |
| RUTW240509P01960000 | 2024-05-06 12:05PM EDT | 1,960.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 11 | 20 | 38.28% |
| RUTW240509P01965000 | 2024-05-08 4:02PM EDT | 1,965.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 18 | 36.72% |
| RUTW240509P01970000 | 2024-05-06 11:59AM EDT | 1,970.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 35.06% |
| RUTW240509P01975000 | 2024-05-08 4:00PM EDT | 1,975.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 33.40% |
| RUTW240509P01980000 | 2024-05-07 10:55AM EDT | 1,980.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 31.74% |
| RUTW240509P01985000 | 2024-05-08 12:36PM EDT | 1,985.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 7 | 49 | 30.08% |
| RUTW240509P01990000 | 2024-05-08 3:38PM EDT | 1,990.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 50 | 28.42% |
| RUTW240509P01995000 | 2024-05-08 4:04PM EDT | 1,995.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 30 | 26.76% |
| RUTW240509P02000000 | 2024-05-09 10:20AM EDT | 2,000.00 | 0.02 | 0.00 | 0.05 | -0.06 | -75.00% | 3 | 76 | 25.00% |
| RUTW240509P02005000 | 2024-05-09 10:22AM EDT | 2,005.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 16 | 145 | 23.34% |
| RUTW240509P02010000 | 2024-05-09 9:34AM EDT | 2,010.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 90 | 21.68% |
| RUTW240509P02015000 | 2024-05-09 11:02AM EDT | 2,015.00 | 0.03 | 0.00 | 0.05 | -0.12 | -75.00% | 36 | 148 | 19.92% |
| RUTW240509P02020000 | 2024-05-09 11:07AM EDT | 2,020.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 322 | 455 | 18.26% |
| RUTW240509P02025000 | 2024-05-09 10:49AM EDT | 2,025.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 270 | 135 | 16.50% |
| RUTW240509P02030000 | 2024-05-09 11:00AM EDT | 2,030.00 | 0.05 | 0.00 | 0.05 | -0.71 | -93.42% | 123 | 98 | 14.75% |
| RUTW240509P02040000 | 2024-05-09 11:10AM EDT | 2,040.00 | 0.03 | 0.00 | 0.10 | -2.20 | -95.65% | 150 | 35 | 12.35% |
| RUTW240509P02045000 | 2024-05-09 11:10AM EDT | 2,045.00 | 0.15 | 0.05 | 0.20 | -3.35 | -96.54% | 139 | 17 | 11.72% |
| RUTW240509P02050000 | 2024-05-09 10:58AM EDT | 2,050.00 | 0.37 | 0.20 | 0.35 | -4.30 | -92.08% | 69 | 54 | 10.72% |
| RUTW240509P02100000 | 2024-05-09 11:04AM EDT | 2,100.00 | 32.80 | 30.30 | 33.40 | -12.55 | -27.67% | 30 | 24 | 19.48% |
© 2024 Yahoo. All rights reserved.