Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C02060000 | 2024-05-17 3:11PM EDT | 2024-05-20 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240521C02060000 | 2024-05-17 3:16PM EDT | 2024-05-21 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240522C02060000 | 2024-05-08 10:37AM EDT | 2024-05-22 | 28.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240523C02060000 | 2024-05-14 2:38PM EDT | 2024-05-23 | 43.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240524C02060000 | 2024-05-17 10:11AM EDT | 2024-05-24 | 40.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240531C02060000 | 2024-05-16 3:42PM EDT | 2024-05-31 | 51.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240603C02060000 | 2024-05-17 1:11PM EDT | 2024-06-03 | 49.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW240607C02060000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 54.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240614C02060000 | 2024-05-07 4:01PM EDT | 2024-06-14 | 58.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C02060000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 78.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUTW240628C02060000 | 2024-05-16 3:16PM EDT | 2024-06-28 | 79.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240719C02060000 | 2024-05-14 11:06AM EDT | 2024-07-19 | 88.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240731C02060000 | 2024-05-07 12:30PM EDT | 2024-07-31 | 95.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUT240920C02060000 | 2024-04-11 2:33PM EDT | 2024-09-20 | 118.30 | 104.60 | 106.10 | 0.00 | - | 100 | 243 | 18.02% |
| RUT250321C02060000 | 2024-05-06 9:34AM EDT | 2025-03-21 | 188.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P02060000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| RUTW240521P02060000 | 2024-05-17 3:58PM EDT | 2024-05-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| RUTW240522P02060000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW240523P02060000 | 2024-05-17 9:45AM EDT | 2024-05-23 | 4.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW240524P02060000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 3.55 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 3.13% |
| RUTW240528P02060000 | 2024-05-16 12:03PM EDT | 2024-05-28 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240529P02060000 | 2024-05-17 11:25AM EDT | 2024-05-29 | 6.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW240531P02060000 | 2024-05-17 11:28AM EDT | 2024-05-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240603P02060000 | 2024-05-10 2:13PM EDT | 2024-06-03 | 34.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW240607P02060000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 14.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW240610P02060000 | 2024-05-17 1:39PM EDT | 2024-06-10 | 15.56 | 0.00 | 0.00 | 0.00 | - | 2 | - | 1.56% |
| RUTW240614P02060000 | 2024-05-16 10:16AM EDT | 2024-06-14 | 22.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT240621P02060000 | 2024-05-17 11:20AM EDT | 2024-06-21 | 24.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RUTW240628P02060000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 29.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| RUT240719P02060000 | 2024-05-17 2:58PM EDT | 2024-07-19 | 37.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| RUTW240731P02060000 | 2024-05-07 1:05PM EDT | 2024-07-31 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240830P02060000 | 2024-05-13 3:45PM EDT | 2024-08-30 | 70.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT240920P02060000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW240930P02060000 | 2024-05-17 10:25AM EDT | 2024-09-30 | 60.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| RUTW241231P02060000 | 2024-02-15 1:28PM EDT | 2024-12-31 | 134.00 | 121.10 | 127.00 | 0.00 | - | 5 | 5 | 22.14% |
© 2024 Yahoo. All rights reserved.