Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMay 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507C01740000 | 2024-05-01 11:22AM EDT | 1,740.00 | 230.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240507C01750000 | 2024-05-01 11:22AM EDT | 1,750.00 | 220.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240507C01955000 | 2024-04-25 11:59AM EDT | 1,955.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RUTW240507C01960000 | 2024-04-29 11:59AM EDT | 1,960.00 | 63.78 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240507C01965000 | 2024-04-22 10:30AM EDT | 1,965.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240507C01970000 | 2024-05-03 12:57PM EDT | 1,970.00 | 65.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW240507C01975000 | 2024-04-22 10:42AM EDT | 1,975.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240507C01980000 | 2024-04-22 10:35AM EDT | 1,980.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW240507C01985000 | 2024-05-01 9:36AM EDT | 1,985.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240507C01990000 | 2024-05-06 3:41PM EDT | 1,990.00 | 70.15 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| RUTW240507C01995000 | 2024-05-06 3:41PM EDT | 1,995.00 | 65.09 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RUTW240507C02000000 | 2024-04-30 3:04PM EDT | 2,000.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240507C02005000 | 2024-05-06 2:22PM EDT | 2,005.00 | 57.83 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| RUTW240507C02010000 | 2024-05-06 3:59PM EDT | 2,010.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240507C02015000 | 2024-05-06 2:22PM EDT | 2,015.00 | 47.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| RUTW240507C02020000 | 2024-05-06 1:32PM EDT | 2,020.00 | 41.63 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| RUTW240507C02025000 | 2024-05-06 3:59PM EDT | 2,025.00 | 35.76 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| RUTW240507C02030000 | 2024-05-06 10:21AM EDT | 2,030.00 | 35.08 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| RUTW240507C02035000 | 2024-05-06 10:14AM EDT | 2,035.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUTW240507C02040000 | 2024-05-06 2:10PM EDT | 2,040.00 | 24.57 | 0.00 | 0.00 | 0.00 | - | 18 | 12 | 0.00% |
| RUTW240507C02045000 | 2024-05-06 4:01PM EDT | 2,045.00 | 17.11 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 0.00% |
| RUTW240507C02050000 | 2024-05-06 3:52PM EDT | 2,050.00 | 12.87 | 0.00 | 0.00 | 0.00 | - | 28 | 93 | 0.00% |
| RUTW240507C02055000 | 2024-05-06 3:02PM EDT | 2,055.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 45 | 44 | 0.00% |
| RUTW240507C02060000 | 2024-05-06 4:05PM EDT | 2,060.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 59 | 66 | 0.00% |
| RUTW240507C02065000 | 2024-05-06 4:10PM EDT | 2,065.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 50 | 38 | 0.78% |
| RUTW240507C02070000 | 2024-05-06 3:59PM EDT | 2,070.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 39 | 30 | 1.56% |
| RUTW240507C02075000 | 2024-05-06 4:10PM EDT | 2,075.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 41 | 31 | 3.13% |
| RUTW240507C02080000 | 2024-05-06 4:03PM EDT | 2,080.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 54 | 56 | 3.13% |
| RUTW240507C02085000 | 2024-05-06 4:10PM EDT | 2,085.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 71 | 103 | 6.25% |
| RUTW240507C02090000 | 2024-05-06 3:58PM EDT | 2,090.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 75 | 56 | 6.25% |
| RUTW240507C02095000 | 2024-05-06 4:10PM EDT | 2,095.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 110 | 72 | 6.25% |
| RUTW240507C02100000 | 2024-05-06 4:10PM EDT | 2,100.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 82 | 102 | 6.25% |
| RUTW240507C02105000 | 2024-05-06 3:58PM EDT | 2,105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 16 | 6.25% |
| RUTW240507C02110000 | 2024-05-06 3:55PM EDT | 2,110.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| RUTW240507C02115000 | 2024-05-06 4:14PM EDT | 2,115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 32 | 12.50% |
| RUTW240507C02120000 | 2024-05-06 3:54PM EDT | 2,120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 40 | 12.50% |
| RUTW240507C02125000 | 2024-05-06 4:07PM EDT | 2,125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 19 | 34 | 12.50% |
| RUTW240507C02130000 | 2024-04-30 9:58AM EDT | 2,130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RUTW240507C02135000 | 2024-05-06 10:35AM EDT | 2,135.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 12.50% |
| RUTW240507C02140000 | 2024-05-06 3:58PM EDT | 2,140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| RUTW240507C02145000 | 2024-04-23 10:29AM EDT | 2,145.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RUTW240507C02150000 | 2024-05-06 3:33PM EDT | 2,150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 12.50% |
| RUTW240507C02155000 | 2024-04-30 9:30AM EDT | 2,155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| RUTW240507C02160000 | 2024-04-29 3:44PM EDT | 2,160.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 12.50% |
| RUTW240507C02165000 | 2024-04-30 12:51PM EDT | 2,165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240507C02175000 | 2024-05-03 12:14PM EDT | 2,175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| RUTW240507C02200000 | 2024-05-03 9:53AM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 25.00% |
| RUTW240507C02210000 | 2024-04-26 11:32AM EDT | 2,210.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RUTW240507C02225000 | 2024-05-01 2:37PM EDT | 2,225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RUTW240507C02235000 | 2024-05-01 2:41PM EDT | 2,235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240507P01605000 | 2024-05-01 12:00PM EDT | 1,605.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01610000 | 2024-05-01 11:09AM EDT | 1,610.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUTW240507P01615000 | 2024-05-01 9:40AM EDT | 1,615.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01620000 | 2024-05-01 9:34AM EDT | 1,620.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01625000 | 2024-04-30 11:13AM EDT | 1,625.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| RUTW240507P01630000 | 2024-04-30 9:38AM EDT | 1,630.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01640000 | 2024-05-02 10:09AM EDT | 1,640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01645000 | 2024-05-02 9:47AM EDT | 1,645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01650000 | 2024-05-02 9:43AM EDT | 1,650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| RUTW240507P01740000 | 2024-04-25 11:27AM EDT | 1,740.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240507P01760000 | 2024-04-30 9:30AM EDT | 1,760.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RUTW240507P01770000 | 2024-04-24 2:06PM EDT | 1,770.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240507P01790000 | 2024-04-25 11:27AM EDT | 1,790.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RUTW240507P01795000 | 2024-04-26 11:30AM EDT | 1,795.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUTW240507P01800000 | 2024-04-30 9:30AM EDT | 1,800.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| RUTW240507P01810000 | 2024-05-02 9:32AM EDT | 1,810.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| RUTW240507P01815000 | 2024-04-29 3:03PM EDT | 1,815.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| RUTW240507P01840000 | 2024-04-30 10:05AM EDT | 1,840.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 66 | 50.00% |
| RUTW240507P01845000 | 2024-04-26 11:30AM EDT | 1,845.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RUTW240507P01850000 | 2024-04-30 9:59AM EDT | 1,850.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| RUTW240507P01855000 | 2024-05-01 11:15AM EDT | 1,855.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 67 | 50.00% |
| RUTW240507P01860000 | 2024-05-01 2:39PM EDT | 1,860.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RUTW240507P01865000 | 2024-04-25 1:22PM EDT | 1,865.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RUTW240507P01870000 | 2024-04-25 1:22PM EDT | 1,870.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RUTW240507P01875000 | 2024-04-30 10:30AM EDT | 1,875.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RUTW240507P01880000 | 2024-05-01 10:54AM EDT | 1,880.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| RUTW240507P01885000 | 2024-05-02 12:18PM EDT | 1,885.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| RUTW240507P01890000 | 2024-05-02 10:43AM EDT | 1,890.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| RUTW240507P01895000 | 2024-05-01 2:39PM EDT | 1,895.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| RUTW240507P01900000 | 2024-05-06 3:24PM EDT | 1,900.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| RUTW240507P01905000 | 2024-05-02 2:56PM EDT | 1,905.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| RUTW240507P01910000 | 2024-05-03 4:01PM EDT | 1,910.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 71 | 25.00% |
| RUTW240507P01915000 | 2024-05-03 1:13PM EDT | 1,915.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| RUTW240507P01920000 | 2024-05-03 12:40PM EDT | 1,920.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 25.00% |
| RUTW240507P01925000 | 2024-05-03 10:12AM EDT | 1,925.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| RUTW240507P01930000 | 2024-04-30 9:38AM EDT | 1,930.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| RUTW240507P01935000 | 2024-05-03 4:09PM EDT | 1,935.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 57 | 40 | 25.00% |
| RUTW240507P01940000 | 2024-05-03 4:07PM EDT | 1,940.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 25.00% |
| RUTW240507P01945000 | 2024-05-03 10:12AM EDT | 1,945.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| RUTW240507P01950000 | 2024-05-06 3:46PM EDT | 1,950.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 20 | 25.00% |
| RUTW240507P01955000 | 2024-05-06 9:34AM EDT | 1,955.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| RUTW240507P01960000 | 2024-05-06 3:51PM EDT | 1,960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 25.00% |
| RUTW240507P01965000 | 2024-05-03 3:40PM EDT | 1,965.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 25.00% |
| RUTW240507P01970000 | 2024-05-06 4:10PM EDT | 1,970.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 34 | 12.50% |
| RUTW240507P01975000 | 2024-05-06 3:31PM EDT | 1,975.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| RUTW240507P01980000 | 2024-05-06 3:59PM EDT | 1,980.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUTW240507P01985000 | 2024-05-06 4:07PM EDT | 1,985.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| RUTW240507P01990000 | 2024-05-06 2:37PM EDT | 1,990.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 52 | 12.50% |
| RUTW240507P01995000 | 2024-05-06 3:59PM EDT | 1,995.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 17 | 12.50% |
| RUTW240507P02000000 | 2024-05-06 4:03PM EDT | 2,000.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 61 | 65 | 12.50% |
| RUTW240507P02005000 | 2024-05-06 3:48PM EDT | 2,005.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| RUTW240507P02010000 | 2024-05-06 4:14PM EDT | 2,010.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 103 | 104 | 12.50% |
| RUTW240507P02015000 | 2024-05-06 4:04PM EDT | 2,015.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 64 | 54 | 6.25% |
| RUTW240507P02020000 | 2024-05-06 4:10PM EDT | 2,020.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 227 | 217 | 6.25% |
| RUTW240507P02025000 | 2024-05-06 3:50PM EDT | 2,025.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 111 | 97 | 6.25% |
| RUTW240507P02030000 | 2024-05-06 4:03PM EDT | 2,030.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 64 | 75 | 6.25% |
| RUTW240507P02035000 | 2024-05-06 4:04PM EDT | 2,035.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 116 | 88 | 6.25% |
| RUTW240507P02040000 | 2024-05-06 4:11PM EDT | 2,040.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 100 | 96 | 3.13% |
| RUTW240507P02050000 | 2024-05-06 4:02PM EDT | 2,050.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 26 | 19 | 3.13% |
| RUTW240507P02055000 | 2024-05-06 4:05PM EDT | 2,055.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 56 | 56 | 1.56% |
| RUTW240507P02060000 | 2024-05-06 4:05PM EDT | 2,060.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 92 | 61 | 0.20% |
| RUTW240507P02070000 | 2024-05-06 11:54AM EDT | 2,070.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| RUTW240507P02080000 | 2024-05-06 3:41PM EDT | 2,080.00 | 21.51 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.