Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
CallsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528C02010000 | 2024-05-21 12:00PM EDT | 2024-05-28 | 88.10 | 57.60 | 60.50 | 0.00 | - | 5 | 5 | 17.31% |
| RUTW240531C02010000 | 2024-05-21 12:47PM EDT | 2024-05-31 | 92.53 | 60.10 | 62.50 | 0.00 | - | 2 | 37 | 17.68% |
| RUTW240607C02010000 | 2024-05-24 12:10PM EDT | 2024-06-07 | 68.08 | 66.60 | 68.80 | -17.74 | -20.67% | 6 | 50 | 18.81% |
| RUT240621C02010000 | 2024-05-24 12:37PM EDT | 2024-06-21 | 79.93 | 79.10 | 80.70 | +17.43 | +27.89% | 5 | 780 | 19.82% |
| RUTW240628C02010000 | 2024-05-23 2:20PM EDT | 2024-06-28 | 67.45 | 83.70 | 85.30 | 0.00 | - | 70 | 173 | 19.80% |
| RUT240719C02010000 | 2024-05-22 2:22PM EDT | 2024-07-19 | 106.96 | 97.30 | 98.90 | 0.00 | - | 3 | 27 | 20.31% |
| RUTW240731C02010000 | 2024-04-17 12:43PM EDT | 2024-07-31 | 71.60 | 130.10 | 132.20 | 0.00 | - | 1 | 6 | 28.35% |
| RUT240920C02010000 | 2024-02-09 3:57PM EDT | 2024-09-20 | 144.20 | 190.70 | 193.30 | 0.00 | - | 1 | 11 | 34.86% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2024-09-30 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 18.31% |
| RUTW241231C02010000 | 2024-04-11 11:27AM EDT | 2024-12-31 | 182.80 | 181.60 | 186.30 | 0.00 | - | - | 4 | 24.45% |
| RUT250321C02010000 | 2024-04-23 12:26PM EDT | 2025-03-21 | 190.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 28, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240528P02010000 | 2024-05-24 4:01PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.15 | -2.30 | -97.87% | 55 | 60 | 12.92% |
| RUTW240529P02010000 | 2024-05-24 3:36PM EDT | 2024-05-29 | 0.35 | 0.20 | 0.35 | -3.61 | -91.16% | 46 | 60 | 13.17% |
| RUTW240530P02010000 | 2024-05-24 12:31PM EDT | 2024-05-30 | 0.75 | 0.50 | 0.75 | -4.65 | -86.11% | 10 | 54 | 13.84% |
| RUTW240531P02010000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 1.20 | 1.25 | 1.45 | -5.10 | -80.95% | 456 | 377 | 14.82% |
| RUTW240603P02010000 | 2024-05-24 3:19PM EDT | 2024-06-03 | 2.50 | 1.95 | 2.20 | -6.68 | -72.77% | 76 | 69 | 13.79% |
| RUTW240607P02010000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 6.00 | 5.90 | 6.20 | -7.42 | -55.29% | 20 | 170 | 16.16% |
| RUTW240610P02010000 | 2024-05-23 10:03AM EDT | 2024-06-10 | 8.85 | 6.60 | 7.10 | 0.00 | - | 1 | 1 | 15.44% |
| RUTW240614P02010000 | 2024-05-24 10:47AM EDT | 2024-06-14 | 14.90 | 12.60 | 13.20 | -9.11 | -37.94% | 10 | 69 | 18.09% |
| RUT240621P02010000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 15.00 | 14.90 | 15.30 | -8.64 | -36.55% | 27 | 1,367 | 16.82% |
| RUTW240628P02010000 | 2024-05-24 2:55PM EDT | 2024-06-28 | 19.59 | 18.20 | 18.80 | -9.30 | -32.19% | 2 | 161 | 16.70% |
| RUT240719P02010000 | 2024-05-24 2:56PM EDT | 2024-07-19 | 27.66 | 26.30 | 26.90 | -7.51 | -21.35% | 81 | 818 | 16.10% |
| RUTW240731P02010000 | 2024-05-24 2:08PM EDT | 2024-07-31 | 31.27 | 30.50 | 31.50 | -10.15 | -24.51% | 2 | 49 | 16.06% |
| RUT240816P02010000 | 2024-05-24 2:52PM EDT | 2024-08-16 | 36.90 | 35.70 | 36.40 | -6.67 | -15.31% | 83 | 34 | 15.81% |
| RUT240920P02010000 | 2024-04-11 9:33AM EDT | 2024-09-20 | 84.21 | 57.10 | 58.00 | 0.00 | - | 5 | 32 | 18.20% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 44.85 | 48.80 | 50.00 | 0.00 | - | 20 | 22 | 15.75% |
© 2024 Yahoo. All rights reserved.