Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:1970.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01970000 | 2024-09-13 12:47PM EDT | 2024-09-20 | 213.52 | 282.40 | 287.20 | 0.00 | - | 13 | 21 | 87.26% |
| RUTW240930C01970000 | 2024-08-07 1:18PM EDT | 2024-09-30 | 141.01 | 147.40 | 150.40 | 0.00 | - | 12 | 9 | 0.00% |
| RUTW241011C01970000 | 2024-09-10 10:38AM EDT | 2024-10-11 | 142.70 | 290.00 | 293.10 | 0.00 | - | - | 13 | 40.45% |
| RUTW241031C01970000 | 2024-08-07 1:18PM EDT | 2024-10-31 | 161.81 | 171.40 | 174.20 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW241129C01970000 | 2024-08-21 1:59PM EDT | 2024-11-29 | 247.37 | 312.90 | 315.60 | 0.00 | - | 90 | 49 | 33.71% |
| RUTW241231C01970000 | 2024-08-21 1:59PM EDT | 2024-12-31 | 260.02 | 325.00 | 328.20 | 0.00 | - | 90 | 45 | 32.06% |
| RUT250321C01970000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 189.00 | 262.40 | 267.20 | 0.00 | - | - | 7 | 0.00% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P01970000 | 2024-09-18 3:44PM EDT | 2024-09-19 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 83.20% |
| RUT240920P01970000 | 2024-09-18 3:55PM EDT | 2024-09-20 | 0.36 | 0.00 | 0.10 | 0.00 | - | 2 | 749 | 62.31% |
| RUTW240923P01970000 | 2024-09-18 3:39PM EDT | 2024-09-23 | 0.40 | 0.05 | 0.15 | 0.00 | - | 16 | 18 | 43.95% |
| RUTW240925P01970000 | 2024-09-17 12:57PM EDT | 2024-09-25 | 0.70 | 0.10 | 0.25 | 0.00 | - | 1 | 7 | 39.31% |
| RUTW240927P01970000 | 2024-09-18 10:11AM EDT | 2024-09-27 | 1.36 | 0.30 | 0.45 | 0.00 | - | 1 | 657 | 37.26% |
| RUTW240930P01970000 | 2024-09-18 3:39PM EDT | 2024-09-30 | 1.30 | 0.45 | 0.60 | 0.00 | - | 4 | 83 | 33.52% |
| RUTW241004P01970000 | 2024-09-18 11:47AM EDT | 2024-10-04 | 4.00 | 1.35 | 1.60 | 0.00 | - | 5 | 28 | 33.67% |
| RUTW241011P01970000 | 2024-09-19 2:15PM EDT | 2024-10-11 | 2.65 | 2.45 | 2.75 | -1.76 | -39.91% | 2 | 636 | 30.93% |
| RUT241018P01970000 | 2024-09-19 1:29PM EDT | 2024-10-18 | 3.54 | 3.50 | 3.80 | -1.09 | -23.54% | 1 | 151 | 28.86% |
| RUTW241025P01970000 | 2024-09-17 12:12PM EDT | 2024-10-25 | 7.80 | 5.00 | 5.50 | 0.00 | - | 2 | 1 | 28.15% |
| RUTW241031P01970000 | 2024-09-19 10:35AM EDT | 2024-10-31 | 6.36 | 6.20 | 6.80 | -3.91 | -38.07% | 1 | 348 | 27.43% |
| RUT241115P01970000 | 2024-09-19 12:03PM EDT | 2024-11-15 | 13.20 | 12.60 | 13.10 | -5.96 | -31.11% | 9 | 42 | 28.05% |
| RUTW241129P01970000 | 2024-09-18 9:42AM EDT | 2024-11-29 | 22.15 | 15.70 | 16.50 | 0.00 | - | 5 | 6 | 26.97% |
| RUTW241231P01970000 | 2024-09-11 11:41AM EDT | 2024-12-31 | 58.00 | 22.40 | 23.40 | 0.00 | - | 1 | 6 | 25.15% |
| RUTW250131P01970000 | 2024-09-18 2:42PM EDT | 2025-01-31 | 31.41 | 28.50 | 29.70 | 0.00 | - | 1 | 63 | 24.04% |
| RUTW250331P01970000 | 2024-08-01 12:51PM EDT | 2025-03-31 | 64.75 | 44.10 | 46.60 | 0.00 | - | 11 | 5 | 23.99% |
| RUTW250630P01970000 | 2024-08-23 1:53PM EDT | 2025-06-30 | 62.01 | 55.50 | 57.60 | 0.00 | - | 5 | 5 | 21.75% |
© 2024 Yahoo. All rights reserved.