Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2025.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02025000 | 2024-09-17 2:26PM EDT | 2024-09-19 | 184.68 | 184.10 | 192.70 | 0.00 | - | 1 | 1 | 91.74% |
| RUT240920C02025000 | 2024-08-15 10:46AM EDT | 2024-09-20 | 131.66 | 159.70 | 164.00 | 0.00 | - | 3 | 56 | 0.00% |
| RUTW240925C02025000 | 2024-09-13 9:48AM EDT | 2024-09-25 | 141.71 | 188.00 | 193.90 | 0.00 | - | - | 3 | 50.10% |
| RUTW240927C02025000 | 2024-09-13 10:24AM EDT | 2024-09-27 | 158.77 | 190.00 | 195.40 | 0.00 | - | 5 | 0 | 50.57% |
| RUT241018C02025000 | 2024-08-09 1:31PM EDT | 2024-10-18 | 133.31 | 115.20 | 117.60 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02025000 | 2024-09-13 9:39AM EDT | 2024-09-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RUTW240919P02025000 | 2024-09-18 4:04PM EDT | 2024-09-19 | 0.20 | 0.00 | 0.35 | -0.12 | -37.50% | 8 | 20 | 51.66% |
| RUT240920P02025000 | 2024-09-17 4:05PM EDT | 2024-09-20 | 2.10 | 0.30 | 0.65 | +1.73 | +467.57% | 1 | 668 | 46.08% |
| RUTW240923P02025000 | 2024-09-18 1:31PM EDT | 2024-09-23 | 1.57 | 0.70 | 1.10 | +0.85 | +118.06% | 5 | 36 | 35.46% |
| RUTW240924P02025000 | 2024-09-17 2:58PM EDT | 2024-09-24 | 1.23 | 0.80 | 1.20 | +0.19 | +18.27% | 1 | 3 | 33.33% |
| RUTW240925P02025000 | 2024-09-18 12:51PM EDT | 2024-09-25 | 0.77 | 1.00 | 1.40 | -2.50 | -76.45% | 24 | 1 | 32.03% |
| RUTW240927P02025000 | 2024-09-18 3:20PM EDT | 2024-09-27 | 1.62 | 1.90 | 2.35 | -0.33 | -16.92% | 44 | 136 | 31.64% |
| RUTW240930P02025000 | 2024-09-18 2:25PM EDT | 2024-09-30 | 1.97 | 2.55 | 3.00 | -2.10 | -51.60% | 20 | 37 | 29.21% |
| RUTW241004P02025000 | 2024-09-16 10:24AM EDT | 2024-10-04 | 7.00 | 5.10 | 5.80 | 0.00 | - | 4 | 79 | 29.86% |
| RUTW241011P02025000 | 2024-09-17 3:23PM EDT | 2024-10-11 | 6.20 | 7.60 | 8.50 | -2.67 | -30.10% | 1 | 30 | 27.90% |
| RUT241018P02025000 | 2024-09-18 2:56PM EDT | 2024-10-18 | 6.97 | 9.70 | 10.50 | -2.35 | -25.21% | 55 | 41 | 26.15% |
| RUTW241025P02025000 | 2024-09-18 2:21PM EDT | 2024-10-25 | 10.42 | 12.70 | 13.70 | -0.88 | -7.79% | 1 | 7 | 25.72% |
| RUTW241101P02025000 | 2024-09-17 10:55AM EDT | 2024-11-01 | 14.77 | 15.70 | 16.90 | 0.00 | - | - | 2 | 25.41% |
| RUT241115P02025000 | 2024-09-17 12:43PM EDT | 2024-11-15 | 25.43 | 25.20 | 26.30 | 0.00 | - | 20 | 142 | 26.29% |
© 2024 Yahoo. All rights reserved.