Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:2050.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02050000 | 2024-09-13 12:06PM EDT | 2024-09-20 | 195.30 | 203.00 | 207.70 | +58.87 | +43.15% | 1 | 6,194 | 95.67% |
| RUTW240923C02050000 | 2024-09-16 10:37AM EDT | 2024-09-23 | 134.60 | 203.90 | 207.00 | 0.00 | - | 2 | 2 | 60.74% |
| RUTW240924C02050000 | 2024-09-09 11:22AM EDT | 2024-09-24 | 80.10 | 204.10 | 207.50 | 0.00 | - | - | 1 | 56.18% |
| RUTW240927C02050000 | 2024-09-04 3:10PM EDT | 2024-09-27 | 116.02 | 204.90 | 208.10 | 0.00 | - | - | 12 | 49.53% |
| RUTW240930C02050000 | 2024-09-18 3:00PM EDT | 2024-09-30 | 188.28 | 205.10 | 208.00 | 0.00 | - | 1 | 99 | 42.76% |
| RUT241018C02050000 | 2024-09-11 10:54AM EDT | 2024-10-18 | 75.00 | 216.50 | 219.20 | 0.00 | - | 12 | 20 | 34.93% |
| RUTW241031C02050000 | 2024-09-16 3:58PM EDT | 2024-10-31 | 173.98 | 222.80 | 225.90 | 0.00 | - | 6 | 108 | 32.52% |
| RUT241115C02050000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 176.47 | 236.40 | 238.90 | 0.00 | - | 1 | 47 | 33.09% |
| RUTW241129C02050000 | 2024-09-19 12:48PM EDT | 2024-11-29 | 244.82 | 243.80 | 246.40 | +32.44 | +15.27% | 9 | 252 | 32.18% |
| RUT241220C02050000 | 2024-09-19 10:37AM EDT | 2024-12-20 | 253.65 | 253.70 | 256.20 | +30.61 | +13.72% | 161 | 2,625 | 31.06% |
| RUTW241231C02050000 | 2024-09-18 3:25PM EDT | 2024-12-31 | 237.91 | 257.00 | 260.00 | 0.00 | - | 36 | 193 | 30.36% |
| RUTW250131C02050000 | 2024-09-19 12:48PM EDT | 2025-01-31 | 273.84 | 272.00 | 274.50 | +112.69 | +69.93% | 9 | 254 | 29.87% |
| RUTW250228C02050000 | 2024-09-13 10:07AM EDT | 2025-02-28 | 217.41 | 283.20 | 286.00 | 0.00 | - | 6 | 99 | 29.46% |
| RUT250321C02050000 | 2024-08-19 11:58AM EDT | 2025-03-21 | 222.97 | 260.40 | 264.90 | 0.00 | - | 2 | 56 | 23.76% |
| RUTW250331C02050000 | 2024-08-01 10:37AM EDT | 2025-03-31 | 288.00 | 264.00 | 269.90 | 0.00 | - | - | 1 | 24.07% |
| RUT250620C02050000 | 2024-08-28 12:39PM EDT | 2025-06-20 | 280.85 | 320.10 | 323.50 | 0.00 | - | 1 | 53 | 28.22% |
| RUT251219C02050000 | 2024-07-15 3:52PM EDT | 2025-12-19 | 346.81 | 227.70 | 267.70 | 0.00 | - | 1 | 147 | 15.41% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 23.07% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02050000 | 2024-09-18 3:56PM EDT | 2024-09-19 | 0.32 | 0.00 | 0.05 | 0.00 | - | 24 | 34 | 58.98% |
| RUT240920P02050000 | 2024-09-19 12:59PM EDT | 2024-09-20 | 0.12 | 0.05 | 0.10 | -0.63 | -84.00% | 3 | 6,461 | 47.46% |
| RUTW240923P02050000 | 2024-09-19 11:42AM EDT | 2024-09-23 | 0.37 | 0.20 | 0.35 | -2.23 | -85.77% | 11 | 92 | 34.79% |
| RUTW240924P02050000 | 2024-09-10 2:39PM EDT | 2024-09-24 | 23.08 | 0.25 | 0.40 | 0.00 | - | - | 1 | 32.34% |
| RUTW240925P02050000 | 2024-09-19 10:20AM EDT | 2024-09-25 | 0.61 | 0.35 | 0.50 | -2.99 | -83.06% | 5 | 75 | 30.88% |
| RUTW240926P02050000 | 2024-09-12 10:23AM EDT | 2024-09-26 | 15.25 | 0.55 | 0.70 | 0.00 | - | - | 6 | 30.34% |
| RUTW240927P02050000 | 2024-09-19 12:07PM EDT | 2024-09-27 | 0.97 | 0.75 | 0.95 | -1.35 | -58.19% | 6 | 100 | 30.00% |
| RUTW240930P02050000 | 2024-09-19 1:25PM EDT | 2024-09-30 | 1.30 | 1.15 | 1.35 | -0.79 | -37.80% | 201 | 175 | 27.56% |
| RUTW241004P02050000 | 2024-09-19 10:32AM EDT | 2024-10-04 | 3.34 | 2.95 | 3.20 | -1.87 | -35.89% | 13 | 122 | 28.21% |
| RUTW241011P02050000 | 2024-09-17 11:52AM EDT | 2024-10-11 | 8.70 | 4.90 | 5.10 | 0.00 | - | 20 | 46 | 26.18% |
| RUT241018P02050000 | 2024-09-19 2:08PM EDT | 2024-10-18 | 6.75 | 6.60 | 6.90 | -1.97 | -22.59% | 23 | 574 | 24.76% |
| RUTW241025P02050000 | 2024-09-19 10:42AM EDT | 2024-10-25 | 10.01 | 9.00 | 9.50 | -6.64 | -39.88% | 9 | 20 | 24.36% |
| RUTW241031P02050000 | 2024-09-19 1:57PM EDT | 2024-10-31 | 11.20 | 11.00 | 11.50 | -8.04 | -41.79% | 17 | 147 | 23.93% |
| RUTW241101P02050000 | 2024-09-19 10:14AM EDT | 2024-11-01 | 13.75 | 12.00 | 12.50 | -11.72 | -46.01% | 2 | 15 | 24.28% |
| RUT241115P02050000 | 2024-09-19 11:39AM EDT | 2024-11-15 | 22.65 | 20.70 | 21.20 | +0.79 | +3.61% | 2 | 326 | 25.36% |
| RUTW241129P02050000 | 2024-09-17 11:58AM EDT | 2024-11-29 | 32.50 | 24.50 | 25.40 | 0.00 | - | 1 | 150 | 24.39% |
| RUT241220P02050000 | 2024-09-18 3:26PM EDT | 2024-12-20 | 36.50 | 30.80 | 31.40 | 0.00 | - | 102 | 5,438 | 23.40% |
| RUTW241231P02050000 | 2024-09-13 10:31AM EDT | 2024-12-31 | 53.47 | 33.10 | 34.30 | 0.00 | - | 1 | 76 | 22.98% |
| RUTW250131P02050000 | 2024-09-19 10:20AM EDT | 2025-01-31 | 42.57 | 40.50 | 41.80 | -5.95 | -12.26% | 250 | 253 | 22.05% |
| RUT250321P02050000 | 2024-09-16 2:53PM EDT | 2025-03-21 | 68.81 | 52.20 | 53.20 | 0.00 | - | 400 | 528 | 21.21% |
| RUTW250331P02050000 | 2024-09-09 12:30PM EDT | 2025-03-31 | 94.80 | 54.40 | 55.70 | 0.00 | - | 2 | 3 | 21.14% |
| RUT250620P02050000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 119.50 | 70.00 | 71.90 | 0.00 | - | 7 | 279 | 20.31% |
| RUT251219P02050000 | 2024-09-12 3:47PM EDT | 2025-12-19 | 134.19 | 99.00 | 105.10 | 0.00 | - | 22 | 530 | 19.65% |
| RUT260618P02050000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 148.00 | 124.00 | 140.00 | 0.00 | - | - | 0 | 19.98% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 21.64% |
© 2024 Yahoo. All rights reserved.