Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:2020.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02020000 | 2024-08-15 10:31AM EDT | 2024-09-20 | 134.73 | 164.50 | 168.80 | 0.00 | - | 7 | 278 | 0.00% |
| RUTW240923C02020000 | 2024-09-11 9:36AM EDT | 2024-09-23 | 76.81 | 234.20 | 238.10 | 0.00 | - | - | 1 | 55.60% |
| RUTW240930C02020000 | 2024-09-17 1:58PM EDT | 2024-09-30 | 196.39 | 235.70 | 239.20 | 0.00 | - | 1 | 37 | 42.38% |
| RUT241018C02020000 | 2024-09-11 2:35PM EDT | 2024-10-18 | 114.70 | 245.50 | 248.40 | 0.00 | - | 8 | 55 | 34.95% |
| RUTW241031C02020000 | 2024-09-10 3:17PM EDT | 2024-10-31 | 125.75 | 251.60 | 255.00 | 0.00 | - | 2 | 10 | 33.02% |
| RUT241115C02020000 | 2024-09-12 12:26PM EDT | 2024-11-15 | 157.95 | 263.40 | 266.60 | 0.00 | - | - | 8 | 33.51% |
| RUTW241129C02020000 | 2024-09-10 3:17PM EDT | 2024-11-29 | 148.93 | 269.80 | 272.60 | 0.00 | - | 10 | 127 | 32.25% |
| RUTW241231C02020000 | 2024-09-18 1:45PM EDT | 2024-12-31 | 250.58 | 282.60 | 286.00 | 0.00 | - | 182 | 256 | 30.65% |
| RUTW250131C02020000 | 2024-09-12 9:54AM EDT | 2025-01-31 | 184.92 | 297.20 | 300.10 | 0.00 | - | 2 | 57 | 30.23% |
| RUT250321C02020000 | 2024-08-15 12:45PM EDT | 2025-03-21 | 238.44 | 261.10 | 264.60 | 0.00 | - | 2 | 5 | 18.33% |
| RUTW250331C02020000 | 2024-07-29 12:33PM EDT | 2025-03-31 | 333.11 | 271.20 | 274.70 | 0.00 | - | - | 0 | 20.09% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02020000 | 2024-09-18 1:17PM EDT | 2024-09-19 | 0.52 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 68.75% |
| RUT240920P02020000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | -0.54 | -94.74% | 10 | 1,568 | 51.56% |
| RUTW240923P02020000 | 2024-09-18 11:42AM EDT | 2024-09-23 | 1.35 | 0.15 | 0.30 | 0.00 | - | 4 | 28 | 39.55% |
| RUTW240925P02020000 | 2024-09-18 3:45PM EDT | 2024-09-25 | 1.16 | 0.20 | 0.35 | 0.00 | - | 8 | 11 | 34.08% |
| RUTW240927P02020000 | 2024-09-18 3:06PM EDT | 2024-09-27 | 1.70 | 0.50 | 0.70 | 0.00 | - | 22 | 140 | 33.05% |
| RUTW240930P02020000 | 2024-09-19 11:43AM EDT | 2024-09-30 | 1.07 | 0.80 | 0.95 | -1.86 | -63.48% | 45 | 84 | 29.97% |
| RUTW241004P02020000 | 2024-09-19 12:09PM EDT | 2024-10-04 | 2.30 | 2.10 | 2.35 | -2.25 | -49.45% | 27 | 55 | 30.35% |
| RUTW241011P02020000 | 2024-09-19 12:08PM EDT | 2024-10-11 | 3.89 | 3.70 | 4.00 | -4.50 | -53.64% | 7 | 69 | 28.22% |
| RUT241018P02020000 | 2024-09-19 1:24PM EDT | 2024-10-18 | 5.39 | 5.00 | 5.40 | -4.66 | -46.37% | 52 | 286 | 26.46% |
| RUTW241025P02020000 | 2024-09-12 3:43PM EDT | 2024-10-25 | 24.10 | 7.10 | 7.60 | 0.00 | - | 25 | 26 | 25.93% |
| RUTW241031P02020000 | 2024-09-19 1:42PM EDT | 2024-10-31 | 9.08 | 8.70 | 9.30 | -2.60 | -22.26% | 42 | 82 | 25.39% |
| RUT241115P02020000 | 2024-09-19 10:25AM EDT | 2024-11-15 | 19.00 | 17.10 | 17.50 | -7.74 | -28.95% | 1 | 2,505 | 26.49% |
| RUTW241129P02020000 | 2024-09-10 12:04PM EDT | 2024-11-29 | 65.63 | 20.50 | 21.30 | 0.00 | - | 1 | 5 | 25.44% |
| RUTW241231P02020000 | 2024-09-17 10:26AM EDT | 2024-12-31 | 36.01 | 28.60 | 29.40 | 0.00 | - | 4 | 5 | 23.87% |
| RUTW250131P02020000 | 2024-08-06 10:07AM EDT | 2025-01-31 | 113.18 | 64.30 | 66.40 | 0.00 | - | - | 2 | 30.20% |
| RUT250321P02020000 | 2024-08-02 3:29PM EDT | 2025-03-21 | 102.97 | 52.20 | 53.90 | 0.00 | - | 1 | 1 | 23.34% |
| RUTW250630P02020000 | 2024-08-23 1:53PM EDT | 2025-06-30 | 72.92 | 64.80 | 67.00 | 0.00 | - | 5 | 6 | 20.88% |
© 2024 Yahoo. All rights reserved.