Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2010.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02010000 | 2024-08-30 2:35PM EDT | 2024-09-20 | 200.94 | 201.70 | 207.60 | 0.00 | - | 1 | 79 | 83.30% |
| RUTW240925C02010000 | 2024-09-11 9:42AM EDT | 2024-09-25 | 200.89 | 202.80 | 208.70 | +110.41 | +122.03% | 1 | 1 | 52.85% |
| RUTW240927C02010000 | 2024-09-13 2:40PM EDT | 2024-09-27 | 173.66 | 204.50 | 210.00 | 0.00 | - | - | 1 | 53.02% |
| RUTW240930C02010000 | 2024-06-12 10:24AM EDT | 2024-09-30 | 145.69 | 187.90 | 190.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241018C02010000 | 2024-09-03 3:45PM EDT | 2024-10-18 | 172.85 | 216.30 | 220.80 | 0.00 | - | 1 | 6 | 37.08% |
| RUTW241031C02010000 | 2024-09-10 3:20PM EDT | 2024-10-31 | 132.83 | 223.80 | 229.00 | 0.00 | - | 8 | 10 | 35.04% |
| RUTW241129C02010000 | 2024-09-10 3:20PM EDT | 2024-11-29 | 155.69 | 243.70 | 247.90 | 0.00 | - | 8 | 45 | 33.59% |
| RUTW241231C02010000 | 2024-09-18 12:28PM EDT | 2024-12-31 | 253.74 | 257.30 | 262.50 | +25.12 | +10.99% | 86 | 115 | 31.86% |
| RUTW250131C02010000 | 2024-08-15 12:41PM EDT | 2025-01-31 | 227.94 | 250.40 | 253.60 | 0.00 | - | 2 | 63 | 25.94% |
| RUT250321C02010000 | 2024-08-15 12:41PM EDT | 2025-03-21 | 245.54 | 268.50 | 272.00 | 0.00 | - | 2 | 1 | 25.82% |
| RUTW250630C02010000 | 2024-08-14 1:07PM EDT | 2025-06-30 | 234.00 | 300.10 | 304.70 | 0.00 | - | 1 | 1 | 25.67% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02010000 | 2024-09-13 10:02AM EDT | 2024-09-18 | 0.09 | 0.00 | 0.00 | -1.16 | -92.80% | 75 | 10 | 25.00% |
| RUTW240919P02010000 | 2024-09-17 10:07AM EDT | 2024-09-19 | 0.36 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 50.10% |
| RUT240920P02010000 | 2024-09-18 2:00PM EDT | 2024-09-20 | 0.25 | 0.20 | 0.55 | -0.25 | -50.00% | 11 | 3,656 | 48.29% |
| RUTW240923P02010000 | 2024-09-18 1:20PM EDT | 2024-09-23 | 0.60 | 0.60 | 0.95 | +0.05 | +9.09% | 9 | 13 | 37.11% |
| RUTW240924P02010000 | 2024-09-17 3:56PM EDT | 2024-09-24 | 0.85 | 0.65 | 1.05 | 0.00 | - | 3 | 5 | 34.92% |
| RUTW240925P02010000 | 2024-09-18 9:30AM EDT | 2024-09-25 | 1.21 | 0.80 | 1.20 | -2.38 | -66.30% | - | 3 | 33.41% |
| RUTW240926P02010000 | 2024-09-16 10:27AM EDT | 2024-09-26 | 2.48 | 1.15 | 1.55 | 0.00 | - | 1 | 4 | 32.95% |
| RUTW240927P02010000 | 2024-09-18 1:07PM EDT | 2024-09-27 | 2.78 | 1.55 | 1.95 | +1.13 | +68.48% | 4 | 190 | 32.62% |
| RUTW240930P02010000 | 2024-09-18 3:28PM EDT | 2024-09-30 | 1.45 | 2.10 | 2.50 | -1.70 | -53.97% | 22 | 221 | 30.04% |
| RUTW241004P02010000 | 2024-09-17 9:30AM EDT | 2024-10-04 | 4.53 | 4.20 | 4.90 | 0.00 | - | 10 | 135 | 30.49% |
| RUTW241011P02010000 | 2024-09-17 10:27AM EDT | 2024-10-11 | 6.62 | 6.50 | 7.40 | +0.62 | +10.33% | 10 | 72 | 28.52% |
| RUT241018P02010000 | 2024-09-18 2:02PM EDT | 2024-10-18 | 11.75 | 8.50 | 9.30 | +2.15 | +22.40% | 14 | 173 | 26.76% |
| RUTW241025P02010000 | 2024-09-17 11:50AM EDT | 2024-10-25 | 10.19 | 11.20 | 12.20 | 0.00 | - | 20 | 45 | 26.24% |
| RUTW241031P02010000 | 2024-09-18 2:46PM EDT | 2024-10-31 | 11.14 | 13.20 | 14.40 | -1.46 | -11.59% | 42 | 147 | 25.72% |
| RUT241115P02010000 | 2024-09-18 2:16PM EDT | 2024-11-15 | 20.37 | 22.80 | 24.00 | -6.54 | -24.30% | 1 | 243 | 26.69% |
| RUTW241129P02010000 | 2024-09-10 12:03PM EDT | 2024-11-29 | 62.45 | 26.80 | 28.30 | 0.00 | - | 1 | 8 | 25.62% |
| RUTW241231P02010000 | 2024-09-18 2:35PM EDT | 2024-12-31 | 28.88 | 35.20 | 37.30 | -12.93 | -30.93% | 5 | 10 | 24.05% |
| RUTW250131P02010000 | 2024-09-18 2:39PM EDT | 2025-01-31 | 35.28 | 42.90 | 44.80 | -34.90 | -49.73% | 1 | 70 | 23.00% |
| RUT250321P02010000 | 2024-08-06 10:09AM EDT | 2025-03-21 | 118.20 | 74.10 | 75.70 | 0.00 | - | 5 | 7 | 25.85% |
© 2024 Yahoo. All rights reserved.