Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Strike:1950.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C01950000 | 2024-09-06 10:01AM EDT | 2024-09-13 | 183.45 | 168.90 | 173.30 | 0.00 | - | 1 | 1 | 63.61% |
| RUT240920C01950000 | 2024-08-23 10:28AM EDT | 2024-09-20 | 268.18 | 173.10 | 177.30 | 0.00 | - | 13 | 682 | 43.84% |
| RUTW240930C01950000 | 2024-07-25 2:07PM EDT | 2024-09-30 | 316.51 | 280.80 | 284.80 | 0.00 | - | 2 | 106 | 100.59% |
| RUTW241004C01950000 | 2024-08-23 1:10PM EDT | 2024-10-04 | 282.13 | 181.40 | 184.90 | 0.00 | - | 6 | 3 | 34.14% |
| RUT241018C01950000 | 2024-08-14 3:44PM EDT | 2024-10-18 | 175.06 | 190.40 | 193.50 | 0.00 | - | 12 | 6 | 31.88% |
| RUTW241031C01950000 | 2024-09-10 1:47PM EDT | 2024-10-31 | 170.89 | 198.00 | 201.20 | 0.00 | - | 6 | 44 | 30.89% |
| RUT241115C01950000 | 2024-09-10 11:06AM EDT | 2024-11-15 | 188.92 | 210.20 | 212.60 | 0.00 | - | 2 | 3 | 31.29% |
| RUTW241129C01950000 | 2024-09-12 11:10AM EDT | 2024-11-29 | 217.07 | 216.70 | 219.00 | +35.37 | +19.47% | 8 | 66 | 30.43% |
| RUT241220C01950000 | 2024-09-11 11:24AM EDT | 2024-12-20 | 193.04 | 227.90 | 229.90 | 0.00 | - | 2 | 1,018 | 30.06% |
| RUTW241231C01950000 | 2024-09-12 11:10AM EDT | 2024-12-31 | 231.47 | 231.20 | 234.10 | -28.37 | -10.92% | 2 | 6 | 29.60% |
| RUTW250131C01950000 | 2024-09-12 9:57AM EDT | 2025-01-31 | 234.08 | 246.40 | 248.90 | +21.19 | +9.95% | 6 | 96 | 29.47% |
| RUTW250228C01950000 | 2024-09-11 11:25AM EDT | 2025-02-28 | 223.92 | 256.40 | 260.40 | 0.00 | - | 2 | 5 | 29.23% |
| RUT250321C01950000 | 2024-08-14 3:49PM EDT | 2025-03-21 | 242.57 | 263.90 | 266.70 | 0.00 | - | 2 | 3 | 28.75% |
| RUT250620C01950000 | 2024-09-11 2:42PM EDT | 2025-06-20 | 281.40 | 293.50 | 297.00 | 0.00 | - | 8 | 224 | 28.23% |
| RUTW250630C01950000 | 2024-09-10 1:43PM EDT | 2025-06-30 | 272.50 | 295.00 | 298.80 | 0.00 | - | 4 | 20 | 28.01% |
| RUT251219C01950000 | 2024-09-10 11:44AM EDT | 2025-12-19 | 320.00 | 331.00 | 354.40 | 0.00 | - | 1 | 1,010 | 28.63% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 434.00 | 458.00 | 0.00 | - | 5 | 6 | 30.27% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P01950000 | 2024-09-11 3:20PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 61 | 53.91% |
| RUTW240913P01950000 | 2024-09-10 2:07PM EDT | 2024-09-13 | 0.67 | 0.00 | 0.15 | 0.00 | - | 4 | 370 | 45.61% |
| RUTW240916P01950000 | 2024-09-11 2:31PM EDT | 2024-09-16 | 0.40 | 0.10 | 0.25 | 0.00 | - | 4 | 5 | 30.69% |
| RUT240920P01950000 | 2024-09-12 11:53AM EDT | 2024-09-20 | 1.35 | 1.20 | 1.35 | -2.30 | -63.01% | 20 | 2,891 | 29.53% |
| RUTW240927P01950000 | 2024-09-12 10:54AM EDT | 2024-09-27 | 3.47 | 3.20 | 3.50 | -3.23 | -48.21% | 6 | 249 | 26.90% |
| RUTW240930P01950000 | 2024-09-12 12:06PM EDT | 2024-09-30 | 4.08 | 3.80 | 4.00 | -9.92 | -70.86% | 1 | 301 | 25.46% |
| RUTW241004P01950000 | 2024-09-12 11:37AM EDT | 2024-10-04 | 6.23 | 6.20 | 6.50 | -11.57 | -65.00% | 3 | 37 | 26.19% |
| RUTW241011P01950000 | 2024-09-12 11:28AM EDT | 2024-10-11 | 8.90 | 9.20 | 9.70 | -11.50 | -56.37% | 1 | 33 | 25.75% |
| RUT241018P01950000 | 2024-09-12 9:32AM EDT | 2024-10-18 | 11.90 | 11.70 | 12.00 | -1.95 | -14.08% | 15 | 661 | 24.81% |
| RUTW241025P01950000 | 2024-09-12 10:41AM EDT | 2024-10-25 | 14.40 | 14.20 | 14.80 | -4.60 | -24.21% | 1 | 212 | 24.42% |
| RUTW241031P01950000 | 2024-09-12 10:36AM EDT | 2024-10-31 | 17.21 | 16.40 | 17.00 | -1.98 | -10.32% | 3 | 380 | 24.07% |
| RUT241115P01950000 | 2024-09-12 10:57AM EDT | 2024-11-15 | 26.00 | 26.00 | 26.80 | -4.13 | -13.71% | 4 | 180 | 25.25% |
| RUTW241129P01950000 | 2024-09-11 3:57PM EDT | 2024-11-29 | 33.50 | 30.00 | 31.10 | 0.00 | - | 20 | 1,241 | 24.42% |
| RUT241220P01950000 | 2024-09-11 3:52PM EDT | 2024-12-20 | 37.60 | 36.80 | 37.10 | -3.50 | -8.52% | 8 | 2,705 | 23.52% |
| RUTW241231P01950000 | 2024-09-11 1:15PM EDT | 2024-12-31 | 46.18 | 39.20 | 40.50 | 0.00 | - | 202 | 140 | 23.28% |
| RUTW250131P01950000 | 2024-08-21 3:36PM EDT | 2025-01-31 | 39.60 | 46.20 | 47.70 | 0.00 | - | 1 | 2 | 22.32% |
| RUT250321P01950000 | 2024-09-11 10:44AM EDT | 2025-03-21 | 80.90 | 57.80 | 58.90 | 0.00 | - | 1 | 512 | 21.49% |
| RUTW250331P01950000 | 2024-09-09 12:30PM EDT | 2025-03-31 | 65.75 | 59.50 | 61.20 | 0.00 | - | 2 | 1 | 21.39% |
| RUT250620P01950000 | 2024-09-09 10:16AM EDT | 2025-06-20 | 81.25 | 74.70 | 76.60 | 0.00 | - | 1 | 187 | 20.51% |
| RUT251219P01950000 | 2024-09-11 3:45PM EDT | 2025-12-19 | 110.39 | 102.40 | 108.60 | 0.00 | - | 1 | 2,069 | 19.83% |
| RUT260618P01950000 | 2024-08-28 3:47PM EDT | 2026-06-18 | 108.90 | 119.00 | 135.00 | 0.00 | - | 4 | 11 | 19.44% |
| RUT261218P01950000 | 2024-08-02 11:20AM EDT | 2026-12-18 | 169.80 | 118.10 | 129.70 | 0.00 | - | 5 | 215 | 16.70% |
© 2024 Yahoo. All rights reserved.