Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1900.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01900000 | 2024-09-10 10:15AM EDT | 2024-09-20 | 188.42 | 311.30 | 317.10 | 0.00 | - | 2 | 498 | 143.59% |
| RUTW240927C01900000 | 2024-09-12 10:15AM EDT | 2024-09-27 | 214.88 | 313.00 | 318.70 | 0.00 | - | 2 | 2 | 70.99% |
| RUTW240930C01900000 | 2024-09-06 2:39PM EDT | 2024-09-30 | 201.72 | 312.50 | 318.30 | 0.00 | - | 1 | 28 | 60.72% |
| RUTW241011C01900000 | 2024-09-06 2:39PM EDT | 2024-10-11 | 210.77 | 318.00 | 323.20 | 0.00 | - | 1 | 1 | 52.11% |
| RUT241018C01900000 | 2024-08-29 3:37PM EDT | 2024-10-18 | 331.38 | 320.50 | 325.40 | 0.00 | - | 1 | 4 | 47.39% |
| RUTW241031C01900000 | 2024-09-10 11:07AM EDT | 2024-10-31 | 216.96 | 325.50 | 331.20 | 0.00 | - | 2 | 58 | 43.19% |
| RUT241115C01900000 | 2024-09-10 11:07AM EDT | 2024-11-15 | 228.83 | 334.50 | 339.20 | 0.00 | - | - | 1 | 41.09% |
| RUTW241129C01900000 | 2024-07-08 3:24PM EDT | 2024-11-29 | 206.16 | 219.40 | 225.30 | 0.00 | - | - | 3 | 0.00% |
| RUT241220C01900000 | 2024-09-11 10:41AM EDT | 2024-12-20 | 222.33 | 348.20 | 352.80 | 0.00 | - | 8 | 2,044 | 37.20% |
| RUTW241231C01900000 | 2024-07-18 11:48AM EDT | 2024-12-31 | 384.60 | 296.00 | 301.90 | 0.00 | - | 1 | 5 | 0.00% |
| RUT250321C01900000 | 2024-08-14 9:33AM EDT | 2025-03-21 | 293.80 | 345.20 | 348.60 | 0.00 | - | 1 | 2 | 25.43% |
| RUT250620C01900000 | 2024-09-11 10:41AM EDT | 2025-06-20 | 287.51 | 404.30 | 410.10 | 0.00 | - | 8 | 16 | 31.71% |
| RUTW250630C01900000 | 2024-08-15 2:08PM EDT | 2025-06-30 | 357.77 | 381.80 | 386.80 | 0.00 | - | 6 | 6 | 27.30% |
| RUT251219C01900000 | 2024-08-01 12:16PM EDT | 2025-12-19 | 460.77 | 443.00 | 467.00 | 0.00 | - | 4 | 1,576 | 31.66% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P01900000 | 2024-09-17 4:14PM EDT | 2024-09-19 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 103.91% |
| RUT240920P01900000 | 2024-09-18 4:01PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.25 | +0.03 | +15.00% | 7 | 5,234 | 75.10% |
| RUTW240923P01900000 | 2024-09-10 1:18PM EDT | 2024-09-23 | 2.85 | 0.20 | 0.50 | 0.00 | - | - | 2 | 53.27% |
| RUTW240927P01900000 | 2024-09-18 2:37PM EDT | 2024-09-27 | 0.44 | 0.45 | 0.80 | -0.02 | -4.35% | 7 | 418 | 44.26% |
| RUTW240930P01900000 | 2024-09-18 3:03PM EDT | 2024-09-30 | 0.59 | 0.65 | 1.00 | -0.02 | -3.28% | 2 | 614 | 39.60% |
| RUTW241004P01900000 | 2024-09-18 3:34PM EDT | 2024-10-04 | 1.35 | 1.45 | 1.90 | +0.05 | +3.85% | 14 | 763 | 38.00% |
| RUTW241011P01900000 | 2024-09-17 12:47PM EDT | 2024-10-11 | 2.52 | 2.45 | 3.10 | 0.00 | - | 4 | 149 | 34.63% |
| RUT241018P01900000 | 2024-09-18 3:49PM EDT | 2024-10-18 | 4.00 | 3.50 | 4.10 | +0.41 | +11.42% | 20 | 526 | 32.05% |
| RUTW241031P01900000 | 2024-09-18 11:20AM EDT | 2024-10-31 | 6.62 | 6.00 | 7.00 | +0.23 | +3.60% | 17 | 1,055 | 30.12% |
| RUT241115P01900000 | 2024-09-18 2:15PM EDT | 2024-11-15 | 9.28 | 11.70 | 12.70 | -2.65 | -22.21% | 2 | 209 | 30.22% |
| RUTW241129P01900000 | 2024-09-16 2:14PM EDT | 2024-11-29 | 15.77 | 14.60 | 15.70 | 0.00 | - | 2 | 161 | 28.83% |
| RUT241220P01900000 | 2024-09-18 3:25PM EDT | 2024-12-20 | 17.42 | 18.90 | 20.00 | -0.43 | -2.41% | 22 | 4,918 | 27.34% |
| RUTW241231P01900000 | 2024-09-18 1:44PM EDT | 2024-12-31 | 22.13 | 20.70 | 22.40 | +0.73 | +3.41% | 2 | 494 | 26.82% |
| RUTW250131P01900000 | 2024-09-18 3:14PM EDT | 2025-01-31 | 27.10 | 26.50 | 28.00 | +1.21 | +4.67% | 3 | 127 | 25.42% |
| RUTW250228P01900000 | 2024-09-06 10:29AM EDT | 2025-02-28 | 51.44 | 31.60 | 33.40 | 0.00 | - | 3 | 13 | 24.67% |
| RUT250321P01900000 | 2024-09-13 10:24AM EDT | 2025-03-21 | 39.63 | 35.70 | 37.50 | 0.00 | - | 3 | 1,630 | 24.27% |
| RUTW250331P01900000 | 2024-09-09 11:13AM EDT | 2025-03-31 | 57.91 | 37.30 | 39.40 | 0.00 | - | 1 | 11 | 24.10% |
| RUT250620P01900000 | 2024-09-18 2:58PM EDT | 2025-06-20 | 47.25 | 50.40 | 52.80 | -5.65 | -10.68% | 2 | 2,000 | 22.86% |
| RUTW250630P01900000 | 2024-09-17 10:35AM EDT | 2025-06-30 | 51.47 | 51.90 | 54.60 | 0.00 | - | 1 | 8 | 22.79% |
| RUT251219P01900000 | 2024-09-06 2:59PM EDT | 2025-12-19 | 104.58 | 72.00 | 82.00 | 0.00 | - | 100 | 3,415 | 21.79% |
| RUT260618P01900000 | 2024-09-03 11:03AM EDT | 2026-06-18 | 105.09 | 93.00 | 103.00 | 0.00 | - | 1 | 66 | 20.76% |
| RUT261218P01900000 | 2024-09-09 11:21AM EDT | 2026-12-18 | 141.00 | 108.00 | 124.00 | 0.00 | - | 200 | 477 | 20.29% |
© 2024 Yahoo. All rights reserved.