Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
CallsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240531C01960000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 141.55 | 108.90 | 111.40 | 0.00 | - | 2 | 34 | 25.00% |
| RUTW240607C01960000 | 2024-05-03 12:15PM EDT | 2024-06-07 | 101.02 | 112.20 | 114.60 | 0.00 | - | 30 | 15 | 22.90% |
| RUTW240614C01960000 | 2024-05-22 3:27PM EDT | 2024-06-14 | 129.27 | 117.10 | 119.40 | 0.00 | - | 10 | 12 | 23.20% |
| RUT240621C01960000 | 2024-05-23 4:14PM EDT | 2024-06-21 | 105.63 | 120.80 | 123.00 | 0.00 | - | 10 | 620 | 22.56% |
| RUTW240628C01960000 | 2024-05-22 1:36PM EDT | 2024-06-28 | 118.23 | 124.50 | 126.70 | -30.67 | -20.60% | 1 | 61 | 22.28% |
| RUT240719C01960000 | 2024-05-09 10:00AM EDT | 2024-07-19 | 137.90 | 136.30 | 138.50 | 0.00 | - | 1 | 3 | 22.40% |
| RUTW240731C01960000 | 2024-05-20 1:24PM EDT | 2024-07-31 | 179.80 | 143.00 | 145.10 | 0.00 | - | 1 | 3 | 22.59% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 2024-08-30 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 30.01% |
| RUT240920C01960000 | 2024-05-23 1:09PM EDT | 2024-09-20 | 164.66 | 168.00 | 170.10 | 0.00 | - | 3 | 48 | 23.19% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 23.14% |
PutsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P01960000 | 2024-05-24 9:55AM EDT | 2024-05-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 124 | 21.09% |
| RUTW240529P01960000 | 2024-05-24 11:03AM EDT | 2024-05-29 | 0.20 | 0.00 | 0.15 | -0.39 | -66.10% | 3 | 3 | 19.83% |
| RUTW240531P01960000 | 2024-05-24 3:36PM EDT | 2024-05-31 | 0.28 | 0.20 | 0.35 | -1.27 | -81.94% | 59 | 165 | 18.82% |
| RUTW240607P01960000 | 2024-05-24 1:56PM EDT | 2024-06-07 | 2.17 | 1.90 | 2.15 | -2.95 | -57.62% | 20 | 255 | 18.55% |
| RUTW240614P01960000 | 2024-05-23 3:36PM EDT | 2024-06-14 | 10.22 | 5.60 | 6.00 | 0.00 | - | 45 | 71 | 19.82% |
| RUT240621P01960000 | 2024-05-24 11:51AM EDT | 2024-06-21 | 7.70 | 7.20 | 7.50 | -4.30 | -35.83% | 15 | 1,338 | 18.41% |
| RUTW240628P01960000 | 2024-05-23 3:33PM EDT | 2024-06-28 | 11.77 | 9.80 | 10.30 | -3.68 | -23.82% | 1 | 374 | 18.34% |
| RUT240719P01960000 | 2024-05-24 3:18PM EDT | 2024-07-19 | 16.76 | 16.30 | 16.80 | -5.77 | -25.61% | 10 | 270 | 17.52% |
| RUTW240731P01960000 | 2024-05-22 10:34AM EDT | 2024-07-31 | 16.85 | 19.90 | 20.70 | 0.00 | - | 1 | 31 | 17.40% |
| RUT240816P01960000 | 2024-05-17 1:08PM EDT | 2024-08-16 | 23.00 | 24.30 | 24.90 | 0.00 | - | 15 | 15 | 17.04% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 2024-08-30 | 26.50 | 27.80 | 29.10 | 0.00 | - | - | 1 | 17.02% |
| RUT240920P01960000 | 2024-05-20 11:57AM EDT | 2024-09-20 | 28.00 | 33.60 | 34.30 | 0.00 | - | 2 | 132 | 16.80% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 2024-09-30 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 21.71% |
| RUTW241231P01960000 | 2024-01-08 1:54PM EDT | 2024-12-31 | 123.20 | 119.00 | 125.00 | 0.00 | - | 1 | 0 | 27.95% |
| RUTW250331P01960000 | 2024-04-15 3:19PM EDT | 2025-03-31 | 126.80 | 68.80 | 72.00 | 0.00 | - | 1 | 1 | 16.05% |
© 2024 Yahoo. All rights reserved.