Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:20PM EDT. Market open.
Strike:2040.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02040000 | 2024-09-10 2:43PM EDT | 2024-09-13 | 61.38 | 79.60 | 84.20 | 0.00 | - | 187 | 188 | 39.32% |
| RUT240920C02040000 | 2024-08-19 12:13PM EDT | 2024-09-20 | 137.82 | 88.00 | 91.80 | 0.00 | - | 24 | 1,267 | 28.88% |
| RUTW240930C02040000 | 2024-09-09 9:50AM EDT | 2024-09-30 | 88.30 | 98.00 | 99.90 | 0.00 | - | 1 | 46 | 25.59% |
| RUT241018C02040000 | 2024-08-20 1:01PM EDT | 2024-10-18 | 143.16 | 115.90 | 118.30 | 0.00 | - | 1 | 1 | 26.48% |
| RUTW241031C02040000 | 2024-09-10 3:16PM EDT | 2024-10-31 | 111.86 | 125.10 | 127.50 | 0.00 | - | 4 | 27 | 26.08% |
| RUT241115C02040000 | 2024-09-11 10:21AM EDT | 2024-11-15 | 108.40 | 141.90 | 143.90 | 0.00 | - | 1 | 2 | 27.89% |
| RUTW241129C02040000 | 2024-09-12 9:48AM EDT | 2024-11-29 | 137.79 | 149.70 | 151.80 | +2.18 | +1.61% | 4 | 73 | 27.45% |
| RUTW241231C02040000 | 2024-09-06 2:34PM EDT | 2024-12-31 | 155.11 | 165.80 | 168.80 | 0.00 | - | 10 | 26 | 27.03% |
| RUTW250131C02040000 | 2024-09-12 9:49AM EDT | 2025-01-31 | 169.49 | 181.10 | 183.50 | +9.66 | +6.04% | 4 | 7 | 26.84% |
| RUTW250228C02040000 | 2024-09-06 11:15AM EDT | 2025-02-28 | 189.00 | 192.50 | 195.10 | 0.00 | - | 8 | 4 | 26.64% |
| RUT250321C02040000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 189.94 | 200.50 | 202.90 | 0.00 | - | 2 | 6 | 26.46% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02040000 | 2024-09-12 10:23AM EDT | 2024-09-12 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 5 | 45 | 29.10% |
| RUTW240913P02040000 | 2024-09-12 11:14AM EDT | 2024-09-13 | 0.40 | 0.50 | 0.65 | -0.99 | -71.22% | 12 | 133 | 29.49% |
| RUTW240916P02040000 | 2024-09-12 9:56AM EDT | 2024-09-16 | 2.20 | 1.15 | 1.35 | -3.04 | -58.02% | 1 | 27 | 21.56% |
| RUTW240917P02040000 | 2024-09-11 3:14PM EDT | 2024-09-17 | 1.98 | 1.95 | 2.25 | -2.12 | -51.71% | 25 | 55 | 22.16% |
| RUTW240918P02040000 | 2024-09-12 10:33AM EDT | 2024-09-18 | 4.94 | 5.00 | 5.30 | -17.91 | -78.38% | 2 | 17 | 26.11% |
| RUTW240919P02040000 | 2024-09-12 11:32AM EDT | 2024-09-19 | 5.53 | 6.40 | 6.80 | -21.16 | -79.28% | 2 | 1 | 26.52% |
| RUT240920P02040000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 7.17 | 6.90 | 7.20 | -3.27 | -31.32% | 5 | 1,820 | 25.51% |
| RUTW240927P02040000 | 2024-09-12 11:43AM EDT | 2024-09-27 | 12.35 | 12.90 | 13.20 | -7.30 | -37.15% | 40 | 83 | 24.18% |
| RUTW240930P02040000 | 2024-09-11 2:42PM EDT | 2024-09-30 | 18.76 | 14.60 | 15.10 | 0.00 | - | 7 | 132 | 23.52% |
| RUTW241004P02040000 | 2024-09-12 10:19AM EDT | 2024-10-04 | 20.91 | 19.10 | 19.60 | -23.79 | -53.22% | 2 | 27 | 24.12% |
| RUTW241011P02040000 | 2024-09-12 10:18AM EDT | 2024-10-11 | 25.81 | 23.90 | 24.40 | -16.25 | -38.64% | 30 | 49 | 23.55% |
| RUT241018P02040000 | 2024-09-12 11:33AM EDT | 2024-10-18 | 25.95 | 27.40 | 27.90 | -5.83 | -18.34% | 13 | 578 | 22.76% |
| RUTW241025P02040000 | 2024-09-12 10:34AM EDT | 2024-10-25 | 30.41 | 31.20 | 32.00 | -19.90 | -39.55% | 26 | 1 | 22.51% |
| RUTW241031P02040000 | 2024-09-11 10:03AM EDT | 2024-10-31 | 51.99 | 34.20 | 35.00 | 0.00 | - | 4 | 87 | 22.21% |
| RUT241115P02040000 | 2024-09-12 11:55AM EDT | 2024-11-15 | 48.00 | 47.40 | 48.00 | -3.80 | -7.34% | 15 | 234 | 23.57% |
| RUTW241129P02040000 | 2024-09-10 3:24PM EDT | 2024-11-29 | 62.67 | 51.70 | 53.20 | 0.00 | - | 3 | 5 | 22.83% |
| RUTW241231P02040000 | 2024-08-27 10:50AM EDT | 2024-12-31 | 42.96 | 62.60 | 64.10 | 0.00 | - | 6 | 412 | 21.79% |
| RUT250321P02040000 | 2024-09-06 11:29AM EDT | 2025-03-21 | 100.46 | 83.10 | 84.50 | 0.00 | - | 2 | 7 | 20.18% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 18.53% |
© 2024 Yahoo. All rights reserved.