Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:44PM EDT. Market open.
Strike:2000.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02000000 | 2024-09-19 11:12AM EDT | 2024-09-20 | 239.97 | 251.40 | 255.50 | +2.09 | +0.88% | 6 | 5,060 | 76.12% |
| RUTW240925C02000000 | 2024-09-13 9:48AM EDT | 2024-09-25 | 165.31 | 251.50 | 255.70 | 0.00 | - | - | 3 | 51.53% |
| RUTW240926C02000000 | 2024-09-12 10:35AM EDT | 2024-09-26 | 128.76 | 254.90 | 259.00 | 0.00 | - | - | 1 | 51.83% |
| RUTW240927C02000000 | 2024-09-13 2:41PM EDT | 2024-09-27 | 183.33 | 254.50 | 258.10 | 0.00 | - | - | 4 | 51.57% |
| RUTW240930C02000000 | 2024-09-12 1:41PM EDT | 2024-09-30 | 142.67 | 254.40 | 258.10 | 0.00 | - | 10 | 238 | 44.65% |
| RUT241018C02000000 | 2024-09-19 9:55AM EDT | 2024-10-18 | 250.00 | 263.80 | 267.00 | +20.00 | +8.70% | 1 | 41 | 36.61% |
| RUTW241031C02000000 | 2024-09-10 3:24PM EDT | 2024-10-31 | 141.45 | 269.40 | 272.90 | 0.00 | - | 28 | 232 | 34.19% |
| RUT241115C02000000 | 2024-09-18 1:43PM EDT | 2024-11-15 | 244.91 | 278.60 | 281.60 | 0.00 | - | 2 | 29 | 33.49% |
| RUTW241129C02000000 | 2024-09-19 11:03AM EDT | 2024-11-29 | 276.91 | 286.80 | 289.80 | +112.99 | +68.93% | 10 | 92 | 33.19% |
| RUT241220C02000000 | 2024-09-19 10:06AM EDT | 2024-12-20 | 285.66 | 296.90 | 299.70 | +5.46 | +1.95% | 14 | 4,665 | 32.32% |
| RUTW241231C02000000 | 2024-09-18 3:18PM EDT | 2024-12-31 | 284.15 | 298.70 | 302.40 | 0.00 | - | 54 | 204 | 31.33% |
| RUTW250131C02000000 | 2024-09-19 11:03AM EDT | 2025-01-31 | 304.15 | 311.70 | 314.90 | +78.72 | +34.92% | 24 | 333 | 30.56% |
| RUTW250228C02000000 | 2024-09-09 3:24PM EDT | 2025-02-28 | 213.16 | 322.70 | 325.90 | 0.00 | - | 6 | 43 | 30.17% |
| RUT250321C02000000 | 2024-09-10 11:22AM EDT | 2025-03-21 | 211.97 | 329.70 | 332.80 | 0.00 | - | 2 | 1,159 | 29.76% |
| RUTW250331C02000000 | 2024-08-23 10:00AM EDT | 2025-03-31 | 280.89 | 331.60 | 335.90 | 0.00 | - | 1 | 13 | 29.57% |
| RUT250620C02000000 | 2024-09-18 2:21PM EDT | 2025-06-20 | 354.97 | 356.90 | 360.90 | 0.00 | - | 2 | 958 | 28.74% |
| RUT251219C02000000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 293.05 | 397.10 | 419.50 | 0.00 | - | 535 | 7,050 | 29.10% |
| RUT261218C02000000 | 2024-09-12 9:49AM EDT | 2026-12-18 | 376.08 | 477.00 | 501.00 | 0.00 | - | 1 | 2,204 | 28.58% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02000000 | 2024-09-18 4:04PM EDT | 2024-09-19 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 74.22% |
| RUT240920P02000000 | 2024-09-18 3:39PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.65 | 0.00 | - | 75 | 7,953 | 68.02% |
| RUTW240924P02000000 | 2024-09-18 1:22PM EDT | 2024-09-24 | 1.38 | 0.15 | 0.30 | 0.00 | - | 2 | 1 | 38.89% |
| RUTW240925P02000000 | 2024-09-19 10:20AM EDT | 2024-09-25 | 0.28 | 0.15 | 0.35 | -1.22 | -81.33% | 5 | 8 | 36.69% |
| RUTW240926P02000000 | 2024-09-18 1:02PM EDT | 2024-09-26 | 2.00 | 0.30 | 0.45 | 0.00 | - | 1 | 10 | 35.46% |
| RUTW240927P02000000 | 2024-09-19 1:07PM EDT | 2024-09-27 | 0.50 | 0.40 | 0.50 | -1.70 | -77.27% | 52 | 465 | 33.91% |
| RUTW240930P02000000 | 2024-09-19 10:29AM EDT | 2024-09-30 | 0.89 | 0.65 | 0.80 | -0.61 | -40.67% | 4 | 622 | 31.38% |
| RUTW241004P02000000 | 2024-09-19 12:03PM EDT | 2024-10-04 | 1.91 | 1.80 | 2.00 | -1.10 | -36.54% | 13 | 119 | 31.57% |
| RUTW241011P02000000 | 2024-09-19 1:08PM EDT | 2024-10-11 | 3.30 | 3.10 | 3.40 | -1.35 | -29.03% | 3 | 89 | 29.16% |
| RUT241018P02000000 | 2024-09-19 10:45AM EDT | 2024-10-18 | 5.37 | 4.40 | 4.70 | -3.35 | -38.42% | 47 | 2,620 | 27.37% |
| RUTW241025P02000000 | 2024-09-18 1:50PM EDT | 2024-10-25 | 11.85 | 6.20 | 6.60 | 0.00 | - | 1 | 17 | 26.69% |
| RUTW241031P02000000 | 2024-09-19 12:18PM EDT | 2024-10-31 | 7.98 | 7.60 | 8.10 | -2.43 | -23.34% | 5 | 165 | 26.06% |
| RUTW241101P02000000 | 2024-09-18 2:09PM EDT | 2024-11-01 | 12.30 | 8.30 | 8.70 | 0.00 | - | 1 | 2 | 26.25% |
| RUT241115P02000000 | 2024-09-19 11:14AM EDT | 2024-11-15 | 17.05 | 15.30 | 15.70 | -5.77 | -25.28% | 802 | 1,348 | 27.12% |
| RUTW241129P02000000 | 2024-09-19 12:26PM EDT | 2024-11-29 | 19.19 | 18.50 | 19.30 | -3.84 | -16.67% | 8 | 35 | 26.03% |
| RUT241220P02000000 | 2024-09-19 12:46PM EDT | 2024-12-20 | 24.40 | 23.90 | 24.60 | -8.30 | -25.38% | 114 | 10,424 | 24.92% |
| RUTW241231P02000000 | 2024-09-18 2:12PM EDT | 2024-12-31 | 32.50 | 26.10 | 27.10 | 0.00 | - | 4 | 68 | 24.42% |
| RUTW250131P02000000 | 2024-09-18 2:38PM EDT | 2025-01-31 | 33.93 | 32.60 | 33.80 | 0.00 | - | 5 | 141 | 23.35% |
| RUT250321P02000000 | 2024-09-13 4:04PM EDT | 2025-03-21 | 57.50 | 43.20 | 44.30 | 0.00 | - | 150 | 2,580 | 22.40% |
| RUTW250331P02000000 | 2024-09-09 11:13AM EDT | 2025-03-31 | 83.41 | 44.90 | 46.20 | 0.00 | - | 1 | 6 | 22.22% |
| RUT250620P02000000 | 2024-09-16 11:48AM EDT | 2025-06-20 | 63.42 | 59.80 | 61.50 | -14.01 | -18.09% | 12 | 1,638 | 21.31% |
| RUTW250630P02000000 | 2024-09-10 10:07AM EDT | 2025-06-30 | 107.25 | 60.80 | 63.00 | 0.00 | - | - | 1 | 21.18% |
| RUT251219P02000000 | 2024-09-19 12:40PM EDT | 2025-12-19 | 92.00 | 87.40 | 93.10 | -9.58 | -9.43% | 4 | 8,359 | 20.50% |
| RUT260618P02000000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 133.00 | 109.00 | 125.00 | 0.00 | - | - | 0 | 20.57% |
| RUT261218P02000000 | 2024-09-12 9:49AM EDT | 2026-12-18 | 169.78 | 128.20 | 137.40 | 0.00 | - | 670 | 3,280 | 19.22% |
© 2024 Yahoo. All rights reserved.