Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520C01950000 | 2024-05-06 12:36PM EDT | 1,950.00 | 116.21 | 145.30 | 148.10 | 0.00 | - | 4 | 4 | 50.95% |
| RUTW240520C01970000 | 2024-05-15 2:26PM EDT | 1,970.00 | 136.38 | 124.70 | 126.90 | 0.00 | - | 2 | 6 | 39.12% |
| RUTW240520C01985000 | 2024-05-13 10:38AM EDT | 1,985.00 | 99.15 | 110.20 | 118.50 | 0.00 | - | 1 | 1 | 56.56% |
| RUTW240520C01990000 | 2024-05-13 12:12PM EDT | 1,990.00 | 86.62 | 105.30 | 108.10 | 0.00 | - | 5 | 5 | 39.34% |
| RUTW240520C01995000 | 2024-05-15 9:55AM EDT | 1,995.00 | 104.47 | 100.30 | 103.10 | 0.00 | - | 1 | 1 | 37.87% |
| RUTW240520C02000000 | 2024-05-17 10:56AM EDT | 2,000.00 | 99.79 | 95.40 | 98.10 | +21.50 | +27.46% | 1 | 12 | 36.38% |
| RUTW240520C02005000 | 2024-05-16 1:54PM EDT | 2,005.00 | 94.50 | 90.40 | 93.10 | 0.00 | - | 10 | 12 | 34.89% |
| RUTW240520C02010000 | 2024-05-13 1:10PM EDT | 2,010.00 | 62.36 | 86.80 | 92.10 | 0.00 | - | 10 | 8 | 44.35% |
| RUTW240520C02015000 | 2024-05-13 1:04PM EDT | 2,015.00 | 61.94 | 80.40 | 83.20 | 0.00 | - | 8 | 7 | 32.22% |
| RUTW240520C02020000 | 2024-05-10 10:43AM EDT | 2,020.00 | 54.20 | 75.40 | 78.20 | 0.00 | - | - | 9 | 30.69% |
| RUTW240520C02025000 | 2024-05-03 3:51PM EDT | 2,025.00 | 38.30 | 70.40 | 73.20 | 0.00 | - | 12 | 12 | 29.14% |
| RUTW240520C02030000 | 2024-05-16 2:08PM EDT | 2,030.00 | 69.55 | 65.40 | 68.20 | 0.00 | - | 1 | 14 | 27.59% |
| RUTW240520C02035000 | 2024-05-16 4:05PM EDT | 2,035.00 | 62.34 | 60.50 | 63.20 | 0.00 | - | 9 | 9 | 26.02% |
| RUTW240520C02040000 | 2024-05-17 11:24AM EDT | 2,040.00 | 56.95 | 55.50 | 58.30 | -0.42 | -0.73% | 2 | 18 | 24.71% |
| RUTW240520C02045000 | 2024-05-10 10:30AM EDT | 2,045.00 | 35.55 | 50.50 | 53.30 | 0.00 | - | - | 3 | 23.09% |
| RUTW240520C02050000 | 2024-05-17 1:57PM EDT | 2,050.00 | 46.39 | 45.50 | 48.30 | -11.41 | -19.74% | 1 | 28 | 21.45% |
| RUTW240520C02055000 | 2024-05-15 10:51AM EDT | 2,055.00 | 51.13 | 40.60 | 43.30 | 0.00 | - | 45 | 46 | 19.78% |
| RUTW240520C02060000 | 2024-05-17 3:11PM EDT | 2,060.00 | 35.00 | 35.60 | 38.40 | -9.55 | -21.44% | 4 | 41 | 18.31% |
| RUTW240520C02065000 | 2024-05-15 10:51AM EDT | 2,065.00 | 42.44 | 30.80 | 33.50 | 0.00 | - | 51 | 65 | 16.77% |
| RUTW240520C02070000 | 2024-05-17 3:19PM EDT | 2,070.00 | 25.70 | 26.00 | 28.70 | -5.64 | -18.00% | 4 | 44 | 15.36% |
| RUTW240520C02075000 | 2024-05-15 10:39AM EDT | 2,075.00 | 31.25 | 24.00 | 26.10 | 0.00 | - | 4 | 27 | 17.56% |
| RUTW240520C02080000 | 2024-05-17 3:47PM EDT | 2,080.00 | 15.50 | 17.00 | 19.70 | -11.70 | -43.01% | 4 | 12 | 13.14% |
| RUTW240520C02085000 | 2024-05-17 1:57PM EDT | 2,085.00 | 14.19 | 13.20 | 14.80 | -15.34 | -51.95% | 1 | 8 | 11.08% |
| RUTW240520C02090000 | 2024-05-17 3:54PM EDT | 2,090.00 | 10.00 | 9.80 | 11.00 | -9.05 | -47.51% | 33 | 15 | 10.32% |
| RUTW240520C02095000 | 2024-05-17 4:02PM EDT | 2,095.00 | 7.57 | 6.90 | 7.70 | -3.63 | -32.41% | 101 | 36 | 9.68% |
| RUTW240520C02100000 | 2024-05-17 3:57PM EDT | 2,100.00 | 5.00 | 4.70 | 5.20 | -4.20 | -45.65% | 215 | 59 | 9.41% |
| RUTW240520C02105000 | 2024-05-17 2:33PM EDT | 2,105.00 | 2.95 | 2.90 | 3.40 | -4.40 | -59.86% | 44 | 95 | 9.34% |
| RUTW240520C02110000 | 2024-05-17 4:09PM EDT | 2,110.00 | 1.92 | 1.75 | 2.10 | -3.08 | -61.60% | 161 | 54 | 9.28% |
| RUTW240520C02115000 | 2024-05-17 4:09PM EDT | 2,115.00 | 1.15 | 1.05 | 1.35 | -3.43 | -74.89% | 167 | 15 | 9.53% |
| RUTW240520C02120000 | 2024-05-17 3:57PM EDT | 2,120.00 | 1.00 | 0.65 | 0.85 | -1.65 | -62.26% | 127 | 11 | 9.77% |
| RUTW240520C02125000 | 2024-05-17 3:52PM EDT | 2,125.00 | 0.45 | 0.40 | 0.60 | -1.37 | -75.27% | 112 | 35 | 10.32% |
| RUTW240520C02130000 | 2024-05-17 3:32PM EDT | 2,130.00 | 0.42 | 0.25 | 0.45 | -0.90 | -68.18% | 82 | 44 | 10.95% |
| RUTW240520C02135000 | 2024-05-16 4:03PM EDT | 2,135.00 | 1.04 | 0.65 | 0.90 | 0.00 | - | 21 | 7 | 14.17% |
| RUTW240520C02140000 | 2024-05-17 3:57PM EDT | 2,140.00 | 0.27 | 0.15 | 0.35 | -0.50 | -64.94% | 84 | 51 | 12.81% |
| RUTW240520C02145000 | 2024-05-17 3:45PM EDT | 2,145.00 | 0.21 | 0.10 | 0.30 | -0.39 | -65.00% | 11 | 38 | 13.60% |
| RUTW240520C02150000 | 2024-05-17 4:03PM EDT | 2,150.00 | 0.15 | 0.10 | 0.30 | -0.45 | -75.00% | 45 | 61 | 14.72% |
| RUTW240520C02155000 | 2024-05-17 3:52PM EDT | 2,155.00 | 0.21 | 0.10 | 0.25 | -0.30 | -58.82% | 3 | 46 | 15.37% |
| RUTW240520C02160000 | 2024-05-16 3:16PM EDT | 2,160.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | 12 | 38 | 16.43% |
| RUTW240520C02165000 | 2024-05-17 4:10PM EDT | 2,165.00 | 0.05 | 0.05 | 0.20 | -0.47 | -90.38% | 24 | 39 | 16.92% |
| RUTW240520C02170000 | 2024-05-17 4:04PM EDT | 2,170.00 | 0.05 | 0.00 | 0.20 | -0.33 | -86.84% | 41 | 39 | 17.95% |
| RUTW240520C02175000 | 2024-05-17 3:54PM EDT | 2,175.00 | 0.05 | 0.00 | 0.15 | -0.17 | -77.27% | 68 | 614 | 18.21% |
| RUTW240520C02180000 | 2024-05-17 3:56PM EDT | 2,180.00 | 0.03 | 0.00 | 0.15 | -0.37 | -92.50% | 35 | 31 | 19.19% |
| RUTW240520C02185000 | 2024-05-17 4:03PM EDT | 2,185.00 | 0.05 | 0.00 | 0.15 | -1.40 | -96.55% | 99 | 22 | 20.14% |
| RUTW240520C02190000 | 2024-05-16 10:34AM EDT | 2,190.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 20.07% |
| RUTW240520C02195000 | 2024-05-16 12:45PM EDT | 2,195.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 48 | 21.00% |
| RUTW240520C02200000 | 2024-05-15 10:30AM EDT | 2,200.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 67 | 39 | 21.88% |
| RUTW240520C02205000 | 2024-05-08 9:55AM EDT | 2,205.00 | 0.96 | 0.00 | 0.10 | 0.00 | - | - | 13 | 22.75% |
| RUTW240520C02210000 | 2024-05-17 11:22AM EDT | 2,210.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 11 | 587 | 23.68% |
| RUTW240520C02215000 | 2024-05-14 2:56PM EDT | 2,215.00 | 0.67 | 0.00 | 0.10 | 0.00 | - | 2 | 17 | 24.56% |
| RUTW240520C02220000 | 2024-05-13 11:16AM EDT | 2,220.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 25.44% |
| RUTW240520C02225000 | 2024-05-15 11:48AM EDT | 2,225.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 26.32% |
| RUTW240520C02235000 | 2024-05-14 9:41AM EDT | 2,235.00 | 0.64 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 28.03% |
| RUTW240520C02240000 | 2024-05-16 9:32AM EDT | 2,240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 28.91% |
| RUTW240520C02250000 | 2024-05-13 10:06AM EDT | 2,250.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 30.62% |
PutsforMay 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240520P01640000 | 2024-05-08 3:08PM EDT | 1,640.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 89.06% |
| RUTW240520P01700000 | 2024-05-13 1:55PM EDT | 1,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 76.95% |
| RUTW240520P01750000 | 2024-05-13 11:30AM EDT | 1,750.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 66.99% |
| RUTW240520P01800000 | 2024-05-16 9:50AM EDT | 1,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 57.42% |
| RUTW240520P01845000 | 2024-05-08 3:21PM EDT | 1,845.00 | 0.54 | 0.00 | 0.10 | 0.00 | - | - | 3 | 52.15% |
| RUTW240520P01880000 | 2024-05-07 2:08PM EDT | 1,880.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 5 | 45.12% |
| RUTW240520P01885000 | 2024-05-08 3:21PM EDT | 1,885.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | - | 3 | 44.14% |
| RUTW240520P01890000 | 2024-05-03 9:39AM EDT | 1,890.00 | 2.20 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 43.16% |
| RUTW240520P01905000 | 2024-05-06 10:05AM EDT | 1,905.00 | 1.66 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 40.14% |
| RUTW240520P01910000 | 2024-05-03 9:39AM EDT | 1,910.00 | 3.10 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 39.16% |
| RUTW240520P01915000 | 2024-05-15 9:50AM EDT | 1,915.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 38.18% |
| RUTW240520P01920000 | 2024-05-06 3:36PM EDT | 1,920.00 | 1.97 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 37.21% |
| RUTW240520P01925000 | 2024-05-13 11:47AM EDT | 1,925.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 13 | 12 | 36.23% |
| RUTW240520P01930000 | 2024-05-17 9:31AM EDT | 1,930.00 | 0.05 | 0.00 | 0.10 | -0.48 | -90.57% | 3 | 7 | 35.21% |
| RUTW240520P01935000 | 2024-05-06 3:00PM EDT | 1,935.00 | 2.74 | 0.00 | 0.10 | 0.00 | - | - | 10 | 34.23% |
| RUTW240520P01940000 | 2024-05-13 12:13PM EDT | 1,940.00 | 0.77 | 0.00 | 0.10 | 0.00 | - | 23 | 28 | 33.20% |
| RUTW240520P01945000 | 2024-05-06 3:00PM EDT | 1,945.00 | 3.26 | 0.00 | 0.10 | 0.00 | - | - | 13 | 32.23% |
| RUTW240520P01950000 | 2024-05-15 12:33PM EDT | 1,950.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 31.25% |
| RUTW240520P01955000 | 2024-05-14 11:32AM EDT | 1,955.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 30.27% |
| RUTW240520P01960000 | 2024-05-17 4:10PM EDT | 1,960.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 4 | 38 | 29.25% |
| RUTW240520P01965000 | 2024-05-17 4:10PM EDT | 1,965.00 | 0.10 | 0.00 | 0.10 | -0.09 | -47.37% | 4 | 22 | 28.27% |
| RUTW240520P01970000 | 2024-05-14 1:14PM EDT | 1,970.00 | 0.05 | 0.00 | 0.15 | -1.13 | -95.76% | 15 | 67 | 28.61% |
| RUTW240520P01975000 | 2024-05-16 2:29PM EDT | 1,975.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 12 | 22 | 27.59% |
| RUTW240520P01980000 | 2024-05-15 2:19PM EDT | 1,980.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 6 | 6 | 26.54% |
| RUTW240520P01985000 | 2024-05-16 4:12PM EDT | 1,985.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 43 | 25.49% |
| RUTW240520P01990000 | 2024-05-16 2:29PM EDT | 1,990.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 3 | 19 | 24.46% |
| RUTW240520P01995000 | 2024-05-16 9:33AM EDT | 1,995.00 | 0.05 | 0.00 | 0.15 | -0.18 | -78.26% | 6 | 3 | 23.44% |
| RUTW240520P02000000 | 2024-05-17 4:00PM EDT | 2,000.00 | 0.10 | 0.00 | 0.15 | -0.12 | -54.55% | 23 | 25 | 22.36% |
| RUTW240520P02005000 | 2024-05-17 3:56PM EDT | 2,005.00 | 0.07 | 0.00 | 0.15 | -3.64 | -98.11% | 2 | 50 | 21.34% |
| RUTW240520P02010000 | 2024-05-17 4:02PM EDT | 2,010.00 | 0.05 | 0.00 | 0.15 | -0.24 | -82.76% | 8 | 15 | 20.26% |
| RUTW240520P02015000 | 2024-05-17 9:56AM EDT | 2,015.00 | 0.05 | 0.00 | 0.15 | -0.25 | -83.33% | 4 | 21 | 19.24% |
| RUTW240520P02020000 | 2024-05-17 3:56PM EDT | 2,020.00 | 0.14 | 0.00 | 0.15 | -0.06 | -30.00% | 283 | 27 | 18.16% |
| RUTW240520P02025000 | 2024-05-16 3:36PM EDT | 2,025.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 65 | 57 | 17.09% |
| RUTW240520P02030000 | 2024-05-17 4:01PM EDT | 2,030.00 | 0.12 | 0.05 | 0.15 | -0.13 | -52.00% | 94 | 17 | 16.04% |
| RUTW240520P02035000 | 2024-05-16 3:07PM EDT | 2,035.00 | 0.37 | 0.05 | 0.15 | 0.00 | - | 22 | 52 | 14.97% |
| RUTW240520P02040000 | 2024-05-17 4:08PM EDT | 2,040.00 | 0.13 | 0.05 | 0.20 | -0.31 | -70.45% | 9 | 61 | 14.48% |
| RUTW240520P02045000 | 2024-05-16 3:16PM EDT | 2,045.00 | 0.15 | 0.10 | 0.25 | -0.33 | -68.75% | 2 | 37 | 13.84% |
| RUTW240520P02050000 | 2024-05-17 4:05PM EDT | 2,050.00 | 0.15 | 0.10 | 0.25 | -0.50 | -76.92% | 230 | 60 | 12.67% |
| RUTW240520P02055000 | 2024-05-17 3:45PM EDT | 2,055.00 | 0.15 | 0.10 | 0.30 | -0.80 | -84.21% | 148 | 54 | 11.87% |
| RUTW240520P02060000 | 2024-05-17 4:11PM EDT | 2,060.00 | 0.27 | 0.15 | 0.35 | -0.89 | -76.72% | 108 | 69 | 10.95% |
| RUTW240520P02065000 | 2024-05-17 10:52AM EDT | 2,065.00 | 0.57 | 0.60 | 0.75 | -1.20 | -67.80% | 14 | 4 | 11.44% |
| RUTW240520P02070000 | 2024-05-17 4:08PM EDT | 2,070.00 | 0.48 | 0.45 | 0.70 | -1.52 | -76.00% | 531 | 83 | 9.82% |
| RUTW240520P02075000 | 2024-05-17 4:02PM EDT | 2,075.00 | 0.91 | 0.85 | 1.10 | -1.81 | -66.54% | 161 | 125 | 9.48% |
| RUTW240520P02080000 | 2024-05-17 4:11PM EDT | 2,080.00 | 1.58 | 1.45 | 1.75 | -2.38 | -60.10% | 132 | 11 | 9.22% |
| RUTW240520P02085000 | 2024-05-17 4:09PM EDT | 2,085.00 | 2.74 | 2.45 | 2.80 | -2.26 | -45.20% | 51 | 25 | 9.09% |
| RUTW240520P02090000 | 2024-05-17 3:59PM EDT | 2,090.00 | 3.77 | 3.80 | 4.30 | -2.23 | -37.17% | 42 | 13 | 8.95% |
| RUTW240520P02095000 | 2024-05-17 4:02PM EDT | 2,095.00 | 5.71 | 5.70 | 6.20 | -4.08 | -41.68% | 57 | 22 | 8.65% |
| RUTW240520P02100000 | 2024-05-17 3:05PM EDT | 2,100.00 | 7.90 | 8.10 | 9.30 | -3.90 | -33.05% | 59 | 47 | 9.16% |
| RUTW240520P02120000 | 2024-05-17 12:14PM EDT | 2,120.00 | 22.37 | 22.70 | 25.50 | -0.87 | -3.74% | 3 | 106 | 10.81% |
| RUTW240520P02125000 | 2024-05-17 10:57AM EDT | 2,125.00 | 25.97 | 27.40 | 30.30 | -2.48 | -8.72% | 3 | 50 | 11.75% |
| RUTW240520P02150000 | 2024-05-15 3:53PM EDT | 2,150.00 | 43.16 | 52.10 | 54.90 | 0.00 | - | 1 | 15 | 16.77% |
| RUTW240520P02155000 | 2024-05-16 3:53PM EDT | 2,155.00 | 55.57 | 58.40 | 60.70 | +7.71 | +16.11% | 90 | 81 | 21.50% |
| RUTW240520P02185000 | 2024-05-16 3:56PM EDT | 2,185.00 | 87.59 | 82.40 | 88.30 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.