Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMay 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506C01780000 | 2024-05-03 3:16PM EDT | 1,780.00 | 253.14 | 257.40 | 260.90 | +253.14 | - | 1 | 0 | 111.49% |
| RUTW240506C01945000 | 2024-05-02 3:31PM EDT | 1,945.00 | 70.80 | 92.40 | 96.00 | +70.80 | - | - | 3 | 54.79% |
| RUTW240506C01950000 | 2024-05-03 9:30AM EDT | 1,950.00 | 99.26 | 87.50 | 91.00 | +99.26 | - | 3 | 0 | 52.62% |
| RUTW240506C01960000 | 2024-05-03 9:30AM EDT | 1,960.00 | 89.36 | 77.50 | 81.10 | +54.62 | +157.23% | 3 | 3 | 48.53% |
| RUTW240506C01970000 | 2024-05-03 3:53PM EDT | 1,970.00 | 66.95 | 67.50 | 71.10 | +29.11 | +76.93% | 14 | 12 | 44.06% |
| RUTW240506C01975000 | 2024-05-03 11:32AM EDT | 1,975.00 | 59.70 | 62.50 | 66.10 | +25.73 | +75.74% | 14 | 29 | 41.79% |
| RUTW240506C01980000 | 2024-05-03 12:01PM EDT | 1,980.00 | 55.62 | 57.60 | 61.20 | +14.10 | +33.96% | 13 | 15 | 39.75% |
| RUTW240506C01985000 | 2024-05-03 9:56AM EDT | 1,985.00 | 70.45 | 52.60 | 56.20 | +32.55 | +85.88% | 12 | 19 | 37.41% |
| RUTW240506C01990000 | 2024-05-03 3:53PM EDT | 1,990.00 | 47.17 | 47.60 | 51.20 | +24.26 | +105.89% | 11 | 22 | 35.03% |
| RUTW240506C01995000 | 2024-05-03 12:09PM EDT | 1,995.00 | 43.30 | 42.70 | 46.30 | +24.70 | +132.80% | 11 | 8 | 32.85% |
| RUTW240506C02000000 | 2024-05-03 1:57PM EDT | 2,000.00 | 38.44 | 37.80 | 41.40 | +15.66 | +68.74% | 20 | 37 | 30.60% |
| RUTW240506C02005000 | 2024-05-03 2:37PM EDT | 2,005.00 | 33.84 | 32.90 | 36.50 | +14.56 | +75.52% | 11 | 5 | 28.28% |
| RUTW240506C02010000 | 2024-05-03 2:33PM EDT | 2,010.00 | 30.54 | 28.10 | 31.70 | +21.96 | +255.94% | 19 | 27 | 26.07% |
| RUTW240506C02015000 | 2024-05-03 2:37PM EDT | 2,015.00 | 25.39 | 23.50 | 27.10 | +25.39 | - | 7 | 64 | 24.13% |
| RUTW240506C02020000 | 2024-05-03 2:53PM EDT | 2,020.00 | 18.71 | 19.40 | 22.80 | +2.35 | +14.36% | 17 | 66 | 22.56% |
| RUTW240506C02025000 | 2024-05-03 1:56PM EDT | 2,025.00 | 16.05 | 16.00 | 18.00 | +3.47 | +27.58% | 17 | 65 | 19.81% |
| RUTW240506C02030000 | 2024-05-03 3:51PM EDT | 2,030.00 | 10.38 | 12.60 | 13.90 | +0.68 | +7.01% | 26 | 37 | 17.99% |
| RUTW240506C02035000 | 2024-05-03 4:08PM EDT | 2,035.00 | 9.43 | 9.50 | 10.50 | +9.43 | - | 31 | 73 | 16.86% |
| RUTW240506C02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 7.30 | 7.00 | 7.70 | +0.60 | +8.96% | 58 | 68 | 16.10% |
| RUTW240506C02045000 | 2024-05-03 4:14PM EDT | 2,045.00 | 5.34 | 4.90 | 5.40 | -1.43 | -21.12% | 98 | 110 | 15.45% |
| RUTW240506C02050000 | 2024-05-03 4:14PM EDT | 2,050.00 | 3.63 | 3.30 | 3.70 | -1.81 | -33.27% | 75 | 19 | 15.11% |
| RUTW240506C02055000 | 2024-05-03 4:14PM EDT | 2,055.00 | 2.35 | 2.10 | 2.40 | -1.17 | -33.24% | 41 | 99 | 14.75% |
| RUTW240506C02060000 | 2024-05-03 4:00PM EDT | 2,060.00 | 1.19 | 1.25 | 1.55 | -1.90 | -61.49% | 65 | 23 | 14.67% |
| RUTW240506C02065000 | 2024-05-03 4:10PM EDT | 2,065.00 | 0.80 | 0.70 | 0.95 | -1.17 | -59.39% | 207 | 75 | 14.55% |
| RUTW240506C02070000 | 2024-05-03 4:11PM EDT | 2,070.00 | 0.40 | 0.40 | 0.60 | -1.65 | -80.49% | 295 | 40 | 14.67% |
| RUTW240506C02075000 | 2024-05-03 4:02PM EDT | 2,075.00 | 0.20 | 0.20 | 0.40 | +0.20 | - | 377 | 50 | 15.03% |
| RUTW240506C02080000 | 2024-05-03 3:33PM EDT | 2,080.00 | 0.19 | 0.15 | 0.30 | -0.92 | -82.88% | 39 | 11 | 15.70% |
| RUTW240506C02085000 | 2024-05-03 3:57PM EDT | 2,085.00 | 0.12 | 0.10 | 0.25 | -0.75 | -86.21% | 46 | 18 | 16.63% |
| RUTW240506C02090000 | 2024-05-03 4:00PM EDT | 2,090.00 | 0.15 | 0.05 | 0.20 | -0.68 | -81.93% | 57 | 57 | 17.38% |
| RUTW240506C02095000 | 2024-05-03 4:02PM EDT | 2,095.00 | 0.05 | 0.00 | 0.15 | +0.05 | - | 11 | 2 | 17.95% |
| RUTW240506C02100000 | 2024-05-03 4:14PM EDT | 2,100.00 | 0.05 | 0.00 | 0.10 | -0.43 | -89.58% | 225 | 120 | 18.21% |
| RUTW240506C02105000 | 2024-05-03 4:11PM EDT | 2,105.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 112 | 10 | 17.87% |
| RUTW240506C02110000 | 2024-05-03 4:11PM EDT | 2,110.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 38 | 0 | 18.95% |
| RUTW240506C02115000 | 2024-05-03 3:59PM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | -0.21 | -87.50% | 111 | 12 | 20.12% |
| RUTW240506C02120000 | 2024-05-03 4:05PM EDT | 2,120.00 | 0.03 | 0.00 | 0.05 | -0.93 | -96.88% | 28 | 10 | 21.19% |
| RUTW240506C02125000 | 2024-04-30 9:31AM EDT | 2,125.00 | 0.32 | 0.00 | 0.10 | 0.00 | - | 12 | 17 | 24.12% |
| RUTW240506C02130000 | 2024-05-03 10:11AM EDT | 2,130.00 | 0.15 | 0.00 | 0.10 | +0.15 | - | 1 | 1 | 25.29% |
| RUTW240506C02140000 | 2024-04-29 10:48AM EDT | 2,140.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 18 | 25 | 27.54% |
| RUTW240506C02145000 | 2024-04-29 1:55PM EDT | 2,145.00 | 0.55 | 0.00 | 0.10 | +0.55 | - | - | 1 | 28.71% |
| RUTW240506C02150000 | 2024-05-02 2:42PM EDT | 2,150.00 | 0.08 | 0.00 | 0.10 | +0.08 | - | - | 120 | 29.79% |
| RUTW240506C02155000 | 2024-04-29 10:06AM EDT | 2,155.00 | 0.41 | 0.00 | 0.10 | +0.41 | - | - | 16 | 30.96% |
| RUTW240506C02160000 | 2024-04-29 11:34AM EDT | 2,160.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 3 | 10 | 32.03% |
| RUTW240506C02165000 | 2024-04-29 9:50AM EDT | 2,165.00 | 0.35 | 0.00 | 0.10 | +0.35 | - | - | 1 | 33.11% |
| RUTW240506C02175000 | 2024-05-02 3:57PM EDT | 2,175.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 5 | 32.81% |
| RUTW240506C02185000 | 2024-05-01 9:32AM EDT | 2,185.00 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 2 | 34.86% |
| RUTW240506C02200000 | 2024-05-03 9:33AM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | 5 | 35 | 37.89% |
| RUTW240506C02220000 | 2024-04-29 10:53AM EDT | 2,220.00 | 0.11 | 0.00 | 0.05 | +0.11 | - | - | 1 | 41.80% |
| RUTW240506C02245000 | 2024-04-29 3:38PM EDT | 2,245.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 1 | 46.68% |
| RUTW240506C02270000 | 2024-04-29 3:00PM EDT | 2,270.00 | 0.10 | 0.00 | 0.05 | +0.10 | - | - | 3 | 51.37% |
PutsforMay 6, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240506P01625000 | 2024-05-01 9:32AM EDT | 1,625.00 | 0.08 | 0.00 | 0.05 | +0.08 | - | - | 10 | 95.31% |
| RUTW240506P01630000 | 2024-04-30 9:36AM EDT | 1,630.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 5 | 94.53% |
| RUTW240506P01650000 | 2024-05-02 10:11AM EDT | 1,650.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 21 | 89.45% |
| RUTW240506P01655000 | 2024-05-02 9:48AM EDT | 1,655.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 25 | 88.28% |
| RUTW240506P01690000 | 2024-04-22 11:09AM EDT | 1,690.00 | 1.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 80.08% |
| RUTW240506P01735000 | 2024-04-29 2:52PM EDT | 1,735.00 | 0.12 | 0.00 | 0.05 | +0.12 | - | - | 3 | 69.53% |
| RUTW240506P01770000 | 2024-04-29 11:34AM EDT | 1,770.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 61.33% |
| RUTW240506P01775000 | 2024-05-01 9:32AM EDT | 1,775.00 | 0.21 | 0.00 | 0.05 | +0.21 | - | - | 3 | 60.16% |
| RUTW240506P01800000 | 2024-05-03 3:01PM EDT | 1,800.00 | 0.03 | 0.00 | 0.05 | +0.03 | - | 2 | 0 | 54.69% |
| RUTW240506P01805000 | 2024-04-26 1:53PM EDT | 1,805.00 | 0.40 | 0.00 | 0.05 | 0.00 | - | 17 | 17 | 53.52% |
| RUTW240506P01810000 | 2024-04-29 11:34AM EDT | 1,810.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 52.34% |
| RUTW240506P01820000 | 2024-04-29 3:30PM EDT | 1,820.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 50.00% |
| RUTW240506P01825000 | 2024-04-22 9:37AM EDT | 1,825.00 | 5.30 | 0.00 | 0.05 | 0.00 | - | - | 10 | 51.95% |
| RUTW240506P01830000 | 2024-04-24 11:44AM EDT | 1,830.00 | 1.67 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.78% |
| RUTW240506P01835000 | 2024-04-22 9:50AM EDT | 1,835.00 | 5.25 | 0.00 | 0.05 | 0.00 | - | - | 4 | 49.61% |
| RUTW240506P01840000 | 2024-05-01 12:45PM EDT | 1,840.00 | 0.52 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 48.44% |
| RUTW240506P01850000 | 2024-04-29 10:43AM EDT | 1,850.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 9 | 9 | 46.09% |
| RUTW240506P01855000 | 2024-04-30 9:47AM EDT | 1,855.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 132 | 44.92% |
| RUTW240506P01860000 | 2024-05-01 12:45PM EDT | 1,860.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 43.75% |
| RUTW240506P01865000 | 2024-05-01 11:14AM EDT | 1,865.00 | 1.00 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 42.58% |
| RUTW240506P01870000 | 2024-05-01 10:21AM EDT | 1,870.00 | 1.15 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 41.41% |
| RUTW240506P01875000 | 2024-05-01 9:32AM EDT | 1,875.00 | 0.99 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 40.23% |
| RUTW240506P01880000 | 2024-05-02 2:11PM EDT | 1,880.00 | 0.11 | 0.00 | 0.05 | +0.11 | - | - | 3 | 39.06% |
| RUTW240506P01885000 | 2024-05-01 10:32AM EDT | 1,885.00 | 1.83 | 0.00 | 0.05 | +1.83 | - | - | 2 | 37.89% |
| RUTW240506P01890000 | 2024-04-29 11:49AM EDT | 1,890.00 | 1.06 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 39.45% |
| RUTW240506P01895000 | 2024-05-02 11:27AM EDT | 1,895.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 38.18% |
| RUTW240506P01900000 | 2024-05-03 3:13PM EDT | 1,900.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 1 | 20 | 36.91% |
| RUTW240506P01905000 | 2024-05-01 3:09PM EDT | 1,905.00 | 0.44 | 0.00 | 0.10 | +0.44 | - | - | 1 | 35.65% |
| RUTW240506P01910000 | 2024-05-03 10:05AM EDT | 1,910.00 | 0.10 | 0.00 | 0.10 | -0.27 | -72.97% | 11 | 33 | 34.42% |
| RUTW240506P01915000 | 2024-05-03 3:56PM EDT | 1,915.00 | 0.05 | 0.00 | 0.10 | -1.42 | -96.60% | 56 | 65 | 33.15% |
| RUTW240506P01920000 | 2024-05-03 3:34PM EDT | 1,920.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 26 | 48 | 31.93% |
| RUTW240506P01925000 | 2024-05-03 3:04PM EDT | 1,925.00 | 0.03 | 0.00 | 0.10 | -0.82 | -96.47% | 5 | 35 | 30.66% |
| RUTW240506P01930000 | 2024-05-03 4:00PM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -3.70 | -98.67% | 33 | 35 | 29.40% |
| RUTW240506P01935000 | 2024-05-03 11:05AM EDT | 1,935.00 | 0.12 | 0.00 | 0.10 | -0.54 | -81.82% | 10 | 20 | 28.13% |
| RUTW240506P01940000 | 2024-05-03 3:50PM EDT | 1,940.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 62 | 65 | 26.86% |
| RUTW240506P01945000 | 2024-05-03 3:31PM EDT | 1,945.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 12 | 30 | 25.59% |
| RUTW240506P01950000 | 2024-05-03 3:53PM EDT | 1,950.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 58 | 57 | 24.32% |
| RUTW240506P01955000 | 2024-05-03 11:13AM EDT | 1,955.00 | 0.27 | 0.00 | 0.10 | -1.71 | -86.36% | 2 | 329 | 23.05% |
| RUTW240506P01960000 | 2024-05-03 1:52PM EDT | 1,960.00 | 0.15 | 0.00 | 0.10 | -1.76 | -92.15% | 12 | 27 | 21.73% |
| RUTW240506P01965000 | 2024-05-03 2:56PM EDT | 1,965.00 | 0.15 | 0.00 | 0.10 | -2.20 | -93.62% | 5 | 17 | 20.46% |
| RUTW240506P01970000 | 2024-05-03 4:03PM EDT | 1,970.00 | 0.05 | 0.00 | 0.10 | -3.54 | -98.61% | 26 | 18 | 19.14% |
| RUTW240506P01975000 | 2024-05-03 4:00PM EDT | 1,975.00 | 0.08 | 0.00 | 0.15 | -4.58 | -98.28% | 205 | 43 | 18.87% |
| RUTW240506P01980000 | 2024-05-03 2:54PM EDT | 1,980.00 | 0.25 | 0.00 | 0.15 | -5.05 | -95.28% | 40 | 338 | 17.51% |
| RUTW240506P01985000 | 2024-05-03 3:58PM EDT | 1,985.00 | 0.10 | 0.05 | 0.20 | -5.99 | -98.36% | 78 | 13 | 16.85% |
| RUTW240506P01990000 | 2024-05-03 4:00PM EDT | 1,990.00 | 0.15 | 0.10 | 0.25 | -12.55 | -98.82% | 333 | 32 | 15.99% |
| RUTW240506P01995000 | 2024-05-03 3:51PM EDT | 1,995.00 | 0.35 | 0.15 | 0.35 | -21.27 | -98.38% | 121 | 12 | 15.39% |
| RUTW240506P02000000 | 2024-05-03 3:57PM EDT | 2,000.00 | 0.41 | 0.30 | 0.50 | -10.12 | -96.11% | 97 | 27 | 14.83% |
| RUTW240506P02005000 | 2024-05-03 3:58PM EDT | 2,005.00 | 0.67 | 0.50 | 0.70 | -11.13 | -94.32% | 67 | 5 | 14.19% |
| RUTW240506P02010000 | 2024-05-03 3:54PM EDT | 2,010.00 | 1.27 | 0.75 | 1.00 | -12.21 | -90.58% | 68 | 7 | 13.59% |
| RUTW240506P02015000 | 2024-05-03 4:02PM EDT | 2,015.00 | 1.41 | 1.20 | 1.45 | -16.37 | -92.07% | 23 | 9 | 13.04% |
| RUTW240506P02020000 | 2024-05-03 4:09PM EDT | 2,020.00 | 2.08 | 1.85 | 2.15 | -16.15 | -88.59% | 57 | 14 | 12.60% |
| RUTW240506P02025000 | 2024-05-03 4:13PM EDT | 2,025.00 | 2.94 | 2.70 | 3.10 | -46.85 | -94.10% | 32 | 8 | 12.06% |
| RUTW240506P02030000 | 2024-05-03 4:13PM EDT | 2,030.00 | 4.32 | 4.00 | 4.50 | +4.32 | - | 24 | 9 | 11.65% |
| RUTW240506P02035000 | 2024-05-03 4:14PM EDT | 2,035.00 | 6.09 | 5.80 | 6.40 | -32.59 | -84.26% | 58 | 7 | 11.24% |
| RUTW240506P02040000 | 2024-05-03 4:14PM EDT | 2,040.00 | 8.34 | 8.10 | 8.80 | -23.91 | -74.14% | 793 | 2 | 10.70% |
| RUTW240506P02045000 | 2024-05-03 4:12PM EDT | 2,045.00 | 11.26 | 10.60 | 11.70 | +11.26 | - | 4 | 2 | 9.87% |
| RUTW240506P02050000 | 2024-05-03 1:57PM EDT | 2,050.00 | 16.67 | 13.70 | 15.20 | +16.67 | - | 2 | 4 | 8.68% |
| RUTW240506P02055000 | 2024-05-03 4:04PM EDT | 2,055.00 | 18.90 | 17.10 | 19.20 | +18.90 | - | 15 | 12 | 0.00% |
| RUTW240506P02060000 | 2024-05-03 2:05PM EDT | 2,060.00 | 24.80 | 20.50 | 24.00 | -22.12 | -47.14% | 2 | 4 | 0.00% |
| RUTW240506P02065000 | 2024-05-03 2:20PM EDT | 2,065.00 | 28.29 | 24.90 | 28.50 | +28.29 | - | 1 | 0 | 0.00% |
| RUTW240506P02070000 | 2024-05-03 4:04PM EDT | 2,070.00 | 32.45 | 29.50 | 33.20 | +32.45 | - | 16 | 10 | 0.00% |
| RUTW240506P02075000 | 2024-05-03 2:20PM EDT | 2,075.00 | 37.59 | 34.40 | 38.00 | +37.59 | - | 1 | 0 | 0.00% |
| RUTW240506P02080000 | 2024-05-03 11:04AM EDT | 2,080.00 | 47.18 | 39.30 | 42.90 | +47.18 | - | 1 | 7 | 0.00% |
| RUTW240506P02085000 | 2024-05-03 3:58PM EDT | 2,085.00 | 48.81 | 44.20 | 47.80 | +48.81 | - | 4 | 8 | 0.00% |
| RUTW240506P02090000 | 2024-05-02 1:11PM EDT | 2,090.00 | 83.40 | 49.20 | 52.80 | +83.40 | - | - | 5 | 0.00% |
| RUTW240506P02095000 | 2024-05-02 1:29PM EDT | 2,095.00 | 84.73 | 54.10 | 57.70 | +84.73 | - | - | 5 | 0.00% |
| RUTW240506P02105000 | 2024-05-03 2:15PM EDT | 2,105.00 | 67.29 | 64.00 | 67.60 | +67.29 | - | 1 | 0 | 0.00% |
| RUTW240506P02110000 | 2024-05-03 11:04AM EDT | 2,110.00 | 76.68 | 69.00 | 72.60 | +76.68 | - | 1 | 0 | 0.00% |
| RUTW240506P02120000 | 2024-05-01 3:57PM EDT | 2,120.00 | 139.51 | 79.00 | 82.60 | +139.51 | - | - | 5 | 0.00% |
| RUTW240506P02125000 | 2024-05-01 3:57PM EDT | 2,125.00 | 144.63 | 84.00 | 87.60 | +144.63 | - | - | 5 | 0.00% |
| RUTW240506P02250000 | 2024-05-03 3:01PM EDT | 2,250.00 | 216.38 | 209.00 | 212.60 | +216.38 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.