Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1920.00
CallsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01920000 | 2024-05-15 3:36PM EDT | 2024-05-31 | 189.90 | 148.70 | 151.20 | 0.00 | - | 24 | 46 | 31.57% |
| RUTW240607C01920000 | 2024-05-23 11:19AM EDT | 2024-06-07 | 153.08 | 151.10 | 153.50 | 0.00 | - | 1 | 2 | 27.22% |
| RUT240621C01920000 | 2024-05-16 11:38AM EDT | 2024-06-21 | 194.28 | 157.60 | 159.80 | 0.00 | - | 1 | 43 | 25.28% |
| RUTW240628C01920000 | 2024-05-14 10:17AM EDT | 2024-06-28 | 182.68 | 160.50 | 162.80 | 0.00 | - | 1 | 45 | 24.68% |
| RUT240719C01920000 | 2024-05-08 12:40PM EDT | 2024-07-19 | 164.06 | 170.80 | 173.10 | 0.00 | - | - | 1 | 24.37% |
| RUTW240731C01920000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 197.18 | 176.50 | 179.00 | 0.00 | - | 1 | 23 | 24.39% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 2024-08-30 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 24.54% |
| RUT240920C01920000 | 2024-03-26 10:38AM EDT | 2024-09-20 | 239.84 | 143.10 | 144.60 | 0.00 | - | 2 | 65 | 0.00% |
PutsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240529P01920000 | 2024-05-24 11:03AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 3 | 3 | 25.15% |
| RUTW240531P01920000 | 2024-05-24 9:55AM EDT | 2024-05-31 | 0.42 | 0.05 | 0.20 | -0.18 | -30.00% | 6 | 489 | 23.05% |
| RUTW240603P01920000 | 2024-05-13 12:33PM EDT | 2024-06-03 | 2.75 | 0.15 | 0.30 | 0.00 | - | 73 | 73 | 20.33% |
| RUTW240607P01920000 | 2024-05-24 2:20PM EDT | 2024-06-07 | 1.07 | 0.90 | 1.10 | -1.46 | -57.71% | 48 | 57 | 21.01% |
| RUTW240614P01920000 | 2024-05-24 2:52PM EDT | 2024-06-14 | 3.37 | 3.00 | 3.40 | -2.38 | -41.39% | 35 | 1,322 | 21.60% |
| RUT240621P01920000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 4.62 | 4.20 | 4.50 | -2.66 | -36.54% | 179 | 1,996 | 20.04% |
| RUTW240628P01920000 | 2024-05-24 11:26AM EDT | 2024-06-28 | 6.23 | 6.10 | 6.50 | -3.78 | -37.76% | 7 | 499 | 19.78% |
| RUT240719P01920000 | 2024-05-24 2:26PM EDT | 2024-07-19 | 11.60 | 11.00 | 11.50 | -4.61 | -28.44% | 31 | 1,083 | 18.65% |
| RUTW240731P01920000 | 2024-05-24 3:51PM EDT | 2024-07-31 | 14.60 | 14.10 | 14.80 | -0.16 | -1.08% | 45 | 551 | 18.49% |
| RUT240816P01920000 | 2024-05-21 11:15AM EDT | 2024-08-16 | 15.00 | 17.80 | 18.40 | 0.00 | - | 40 | 94 | 18.05% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 2024-08-30 | 19.70 | 20.90 | 22.10 | 0.00 | - | 1 | 3 | 17.99% |
| RUT240920P01920000 | 2024-05-20 11:50AM EDT | 2024-09-20 | 22.10 | 26.10 | 26.70 | 0.00 | - | 2 | 530 | 17.69% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 2024-09-30 | 35.42 | 28.20 | 29.30 | 0.00 | - | 1 | 1 | 17.71% |
© 2024 Yahoo. All rights reserved.