Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:51AM EDT. Market open.
Strike:1650.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01650000 | 2024-08-07 1:48PM EDT | 2024-09-20 | 410.00 | 450.70 | 454.80 | 0.00 | - | 1 | 7 | 0.00% |
| RUT241220C01650000 | 2024-05-17 12:20PM EDT | 2024-12-20 | 498.23 | 401.70 | 406.60 | 0.00 | - | 60 | 131 | 0.00% |
| RUT251219C01650000 | 2024-05-24 2:46PM EDT | 2025-12-19 | 550.65 | 493.00 | 517.00 | 0.00 | - | 6 | 412 | 23.46% |
| RUT261218C01650000 | 2024-07-24 9:55AM EDT | 2026-12-18 | 747.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913P01650000 | 2024-08-28 12:04PM EDT | 2024-09-13 | 0.45 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 111.52% |
| RUT240920P01650000 | 2024-09-11 2:41PM EDT | 2024-09-20 | 0.20 | 0.10 | 0.25 | 0.00 | - | 5 | 2,589 | 58.98% |
| RUTW240927P01650000 | 2024-09-05 12:12PM EDT | 2024-09-27 | 1.60 | 0.30 | 0.50 | 0.00 | - | - | 100 | 49.66% |
| RUTW240930P01650000 | 2024-09-12 10:31AM EDT | 2024-09-30 | 0.44 | 0.35 | 0.60 | -0.64 | -59.26% | 3 | 74 | 46.61% |
| RUT241018P01650000 | 2024-09-11 10:50AM EDT | 2024-10-18 | 3.20 | 1.50 | 1.75 | 0.00 | - | 3 | 83 | 38.70% |
| RUTW241031P01650000 | 2024-08-28 11:39AM EDT | 2024-10-31 | 3.60 | 2.30 | 2.80 | 0.00 | - | 15 | 56 | 35.91% |
| RUT241115P01650000 | 2024-09-11 3:44PM EDT | 2024-11-15 | 5.19 | 4.40 | 4.80 | 0.00 | - | 3 | 9 | 34.71% |
| RUTW241129P01650000 | 2024-09-11 10:38AM EDT | 2024-11-29 | 9.73 | 5.50 | 6.20 | 0.00 | - | 1 | 37 | 33.13% |
| RUT241220P01650000 | 2024-09-12 10:37AM EDT | 2024-12-20 | 8.38 | 8.00 | 8.60 | -1.01 | -10.76% | 2 | 5,089 | 31.58% |
| RUTW241231P01650000 | 2024-09-10 3:22PM EDT | 2024-12-31 | 11.77 | 8.70 | 9.80 | 0.00 | - | 5 | 173 | 30.87% |
| RUTW250131P01650000 | 2024-09-06 3:55PM EDT | 2025-01-31 | 17.85 | 11.70 | 12.80 | 0.00 | - | 1 | 413 | 29.09% |
| RUTW250228P01650000 | 2024-09-06 2:43PM EDT | 2025-02-28 | 21.92 | 14.60 | 15.80 | 0.00 | - | 4 | 4 | 28.06% |
| RUT250321P01650000 | 2024-09-10 3:08PM EDT | 2025-03-21 | 21.94 | 17.30 | 18.20 | 0.00 | - | 70 | 227 | 27.50% |
| RUT250620P01650000 | 2024-09-10 3:08PM EDT | 2025-06-20 | 32.34 | 26.00 | 27.70 | 0.00 | - | 70 | 557 | 25.58% |
| RUTW250630P01650000 | 2024-07-23 3:25PM EDT | 2025-06-30 | 22.50 | 25.50 | 28.50 | 0.00 | - | 1 | 0 | 25.37% |
| RUT251219P01650000 | 2024-08-01 12:05PM EDT | 2025-12-19 | 43.81 | 33.90 | 39.60 | 0.00 | - | 1 | 1,596 | 22.43% |
| RUT260618P01650000 | 2024-09-06 3:46PM EDT | 2026-06-18 | 68.90 | 55.00 | 65.00 | 0.00 | - | 28 | 37 | 22.92% |
| RUT261218P01650000 | 2024-09-05 9:30AM EDT | 2026-12-18 | 75.50 | 72.20 | 80.00 | 0.00 | - | - | 12 | 22.08% |
© 2024 Yahoo. All rights reserved.