Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1960.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01960000 | 2024-09-03 3:35PM EDT | 2024-09-20 | 198.12 | 251.50 | 257.40 | 0.00 | - | 4 | 40 | 121.09% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 2024-09-30 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C01960000 | 2024-08-07 3:20PM EDT | 2024-10-18 | 160.88 | 164.00 | 167.10 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW241031C01960000 | 2024-07-23 3:41PM EDT | 2024-10-31 | 329.34 | 228.90 | 232.50 | 0.00 | - | - | 2 | 0.00% |
| RUTW241129C01960000 | 2024-09-11 11:27AM EDT | 2024-11-29 | 175.93 | 286.40 | 290.80 | 0.00 | - | 4 | 34 | 36.06% |
| RUTW241231C01960000 | 2024-08-21 1:58PM EDT | 2024-12-31 | 267.64 | 298.80 | 304.20 | 0.00 | - | 60 | 30 | 33.87% |
| RUTW250131C01960000 | 2024-08-19 12:01PM EDT | 2025-01-31 | 270.38 | 312.70 | 317.20 | 0.00 | - | 20 | 20 | 32.87% |
| RUTW250228C01960000 | 2024-09-11 11:27AM EDT | 2025-02-28 | 218.38 | 322.90 | 327.60 | 0.00 | - | - | 2 | 32.13% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P01960000 | 2024-09-17 11:38AM EDT | 2024-09-19 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 86.04% |
| RUT240920P01960000 | 2024-09-16 2:10PM EDT | 2024-09-20 | 0.47 | 0.05 | 0.35 | 0.00 | - | 32 | 693 | 64.06% |
| RUTW240923P01960000 | 2024-09-17 12:53PM EDT | 2024-09-23 | 0.45 | 0.35 | 0.70 | 0.00 | - | 1 | 2 | 47.61% |
| RUTW240925P01960000 | 2024-09-12 2:25PM EDT | 2024-09-25 | 2.37 | 0.40 | 0.75 | 0.00 | - | - | 2 | 40.65% |
| RUTW240927P01960000 | 2024-09-17 12:17PM EDT | 2024-09-27 | 0.61 | 0.85 | 1.20 | -0.25 | -29.07% | 1 | 196 | 38.54% |
| RUTW240930P01960000 | 2024-09-03 11:36AM EDT | 2024-09-30 | 1.00 | 1.15 | 1.50 | -6.40 | -86.49% | 3 | 112 | 34.64% |
| RUTW241004P01960000 | 2024-09-16 10:30AM EDT | 2024-10-04 | 3.70 | 2.50 | 3.00 | 0.00 | - | 3 | 108 | 34.09% |
| RUTW241011P01960000 | 2024-09-17 3:57PM EDT | 2024-10-11 | 4.16 | 4.10 | 4.80 | -0.09 | -2.12% | 1 | 196 | 31.43% |
| RUT241018P01960000 | 2024-09-18 3:21PM EDT | 2024-10-18 | 5.41 | 5.50 | 6.20 | +0.16 | +3.05% | 10 | 390 | 29.22% |
| RUTW241025P01960000 | 2024-09-17 11:50AM EDT | 2024-10-25 | 6.90 | 7.60 | 8.50 | 0.00 | - | 1 | 2 | 28.50% |
| RUTW241031P01960000 | 2024-09-18 11:10AM EDT | 2024-10-31 | 10.15 | 9.10 | 10.20 | -1.65 | -13.98% | 2 | 25 | 27.78% |
| RUT241115P01960000 | 2024-09-16 10:27AM EDT | 2024-11-15 | 19.85 | 16.80 | 17.90 | 0.00 | - | 3 | 31 | 28.38% |
| RUTW241129P01960000 | 2024-09-18 11:50AM EDT | 2024-11-29 | 22.91 | 20.20 | 21.50 | +3.75 | +19.57% | 1 | 81 | 27.11% |
| RUTW241231P01960000 | 2024-09-18 2:35PM EDT | 2024-12-31 | 22.83 | 27.60 | 29.50 | -9.17 | -28.66% | 7 | 18 | 25.34% |
| RUTW250131P01960000 | 2024-09-18 10:15AM EDT | 2025-01-31 | 36.91 | 34.40 | 36.20 | +3.28 | +9.75% | 1 | 6 | 24.14% |
| RUT250321P01960000 | 2024-07-05 3:24PM EDT | 2025-03-21 | 78.50 | 82.10 | 86.40 | 0.00 | - | 2 | 2 | 31.28% |
| RUTW250331P01960000 | 2024-08-02 11:13AM EDT | 2025-03-31 | 91.30 | 42.40 | 44.90 | 0.00 | - | 5 | 4 | 22.08% |
| RUTW250630P01960000 | 2024-08-28 1:23PM EDT | 2025-06-30 | 65.96 | 63.00 | 65.90 | 0.00 | - | 4 | 1 | 21.82% |
© 2024 Yahoo. All rights reserved.