Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02060000 | 2024-09-17 12:02PM EDT | 2024-09-20 | 177.95 | 152.00 | 157.80 | +12.65 | +7.65% | 13 | 1,134 | 82.63% |
| RUTW240924C02060000 | 2024-09-12 11:54AM EDT | 2024-09-24 | 77.12 | 152.90 | 159.40 | 0.00 | - | - | 1 | 54.83% |
| RUTW240927C02060000 | 2024-09-17 12:02PM EDT | 2024-09-27 | 169.36 | 156.50 | 161.70 | 0.00 | - | 5 | 25 | 47.47% |
| RUTW240930C02060000 | 2024-09-06 1:17PM EDT | 2024-09-30 | 78.86 | 156.70 | 162.10 | 0.00 | - | 2 | 9 | 41.51% |
| RUTW241004C02060000 | 2024-08-26 10:07AM EDT | 2024-10-04 | 200.24 | 162.10 | 166.70 | 0.00 | - | 1 | 1 | 39.71% |
| RUT241018C02060000 | 2024-09-12 1:52PM EDT | 2024-10-18 | 114.32 | 171.70 | 175.90 | 0.00 | - | 3 | 19 | 34.04% |
| RUTW241031C02060000 | 2024-09-10 3:14PM EDT | 2024-10-31 | 99.13 | 180.60 | 185.40 | 0.00 | - | 10 | 96 | 32.48% |
| RUT241115C02060000 | 2024-09-11 10:43AM EDT | 2024-11-15 | 96.10 | 196.10 | 199.90 | 0.00 | - | - | 2 | 32.99% |
| RUTW241129C02060000 | 2024-09-18 4:14PM EDT | 2024-11-29 | 204.82 | 203.40 | 207.30 | +36.05 | +21.36% | 182 | 108 | 31.84% |
| RUTW241231C02060000 | 2024-09-18 3:27PM EDT | 2024-12-31 | 235.05 | 218.10 | 223.00 | +87.62 | +59.43% | 4 | 31 | 30.33% |
| RUTW250131C02060000 | 2024-09-12 10:16AM EDT | 2025-01-31 | 161.20 | 233.90 | 238.00 | 0.00 | - | 2 | 23 | 29.78% |
| RUTW250228C02060000 | 2024-09-13 10:01AM EDT | 2025-02-28 | 210.43 | 245.50 | 249.80 | 0.00 | - | - | 5 | 29.33% |
| RUT250321C02060000 | 2024-09-12 10:16AM EDT | 2025-03-21 | 180.97 | 253.20 | 257.60 | 0.00 | - | 2 | 40 | 28.98% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02060000 | 2024-09-18 2:34PM EDT | 2024-09-19 | 0.20 | 0.15 | 0.50 | -0.55 | -73.33% | 3 | 33 | 59.62% |
| RUT240920P02060000 | 2024-09-18 2:21PM EDT | 2024-09-20 | 0.17 | 0.50 | 0.90 | -0.77 | -81.91% | 5 | 1,652 | 49.27% |
| RUTW240923P02060000 | 2024-09-16 10:01AM EDT | 2024-09-23 | 2.84 | 1.10 | 1.55 | 0.00 | - | 1 | 4 | 34.39% |
| RUTW240924P02060000 | 2024-09-11 10:10AM EDT | 2024-09-24 | 34.68 | 1.40 | 1.85 | 0.00 | - | - | 30 | 32.51% |
| RUTW240925P02060000 | 2024-09-18 9:30AM EDT | 2024-09-25 | 3.02 | 1.80 | 2.30 | -40.08 | -92.99% | 3 | 2 | 31.49% |
| RUTW240926P02060000 | 2024-09-17 10:07AM EDT | 2024-09-26 | 3.04 | 2.50 | 3.00 | 0.00 | - | 3 | 3 | 31.25% |
| RUTW240927P02060000 | 2024-09-18 3:20PM EDT | 2024-09-27 | 2.67 | 3.20 | 3.80 | -1.66 | -38.34% | 16 | 283 | 31.16% |
| RUTW240930P02060000 | 2024-09-17 12:43PM EDT | 2024-09-30 | 4.70 | 4.30 | 4.80 | 0.00 | - | 1 | 67 | 28.62% |
| RUTW241004P02060000 | 2024-09-18 2:14PM EDT | 2024-10-04 | 7.05 | 7.60 | 8.40 | +0.13 | +1.88% | 21 | 19 | 29.04% |
| RUTW241011P02060000 | 2024-09-18 9:41AM EDT | 2024-10-11 | 12.05 | 10.80 | 11.80 | +0.03 | +0.25% | 2 | 246 | 27.04% |
| RUT241018P02060000 | 2024-09-18 2:55PM EDT | 2024-10-18 | 9.67 | 13.40 | 14.30 | -4.63 | -32.38% | 6 | 366 | 25.33% |
| RUTW241031P02060000 | 2024-09-18 3:47PM EDT | 2024-10-31 | 20.84 | 19.30 | 20.70 | -0.06 | -0.29% | 3 | 179 | 24.39% |
| RUT241115P02060000 | 2024-09-18 3:35PM EDT | 2024-11-15 | 30.82 | 31.30 | 32.40 | -1.88 | -5.75% | 6 | 237 | 25.55% |
| RUTW241129P02060000 | 2024-09-06 11:04AM EDT | 2024-11-29 | 67.69 | 35.70 | 37.30 | 0.00 | - | 1 | 48 | 24.54% |
| RUTW241231P02060000 | 2024-07-22 3:19PM EDT | 2024-12-31 | 50.02 | 55.30 | 57.40 | 0.00 | - | 2 | 7 | 25.62% |
| RUTW250131P02060000 | 2024-09-11 11:49AM EDT | 2025-01-31 | 95.84 | 53.40 | 55.50 | 0.00 | - | 1 | 1 | 22.07% |
| RUTW250331P02060000 | 2024-09-03 2:04PM EDT | 2025-03-31 | 84.97 | 68.10 | 70.80 | 0.00 | - | 1 | 0 | 21.18% |
© 2024 Yahoo. All rights reserved.