Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2065.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02065000 | 2024-09-11 10:30AM EDT | 2024-09-20 | 35.16 | 147.00 | 152.90 | 0.00 | - | 1 | 155 | 65.91% |
| RUTW240927C02065000 | 2024-09-12 3:24PM EDT | 2024-09-27 | 85.59 | 151.80 | 157.00 | 0.00 | - | 1 | 0 | 44.33% |
| RUTW241004C02065000 | 2024-09-11 9:57AM EDT | 2024-10-04 | 61.20 | 157.60 | 162.20 | 0.00 | - | 1 | 2 | 38.07% |
| RUTW241011C02065000 | 2024-09-11 11:18AM EDT | 2024-10-11 | 65.87 | 163.20 | 167.50 | 0.00 | - | - | 3 | 35.30% |
| RUT241018C02065000 | 2024-09-12 1:06PM EDT | 2024-10-18 | 104.14 | 167.50 | 171.50 | 0.00 | - | 2 | 21 | 33.13% |
| RUT241115C02065000 | 2024-09-11 10:44AM EDT | 2024-11-15 | 93.00 | 192.10 | 195.90 | 0.00 | - | - | 22 | 32.50% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02065000 | 2024-09-17 3:51PM EDT | 2024-09-18 | 0.27 | 0.00 | 0.00 | -0.05 | -15.62% | 1 | 33 | 25.00% |
| RUTW240919P02065000 | 2024-09-18 3:46PM EDT | 2024-09-19 | 0.45 | 0.15 | 0.50 | -0.65 | -59.09% | 34 | 5 | 43.48% |
| RUT240920P02065000 | 2024-09-18 2:17PM EDT | 2024-09-20 | 0.20 | 0.55 | 0.90 | -1.00 | -83.33% | 7 | 261 | 39.03% |
| RUTW240923P02065000 | 2024-09-18 3:18PM EDT | 2024-09-23 | 0.64 | 1.20 | 1.65 | -2.16 | -77.14% | 49 | 70 | 30.87% |
| RUTW240925P02065000 | 2024-09-18 2:58PM EDT | 2024-09-25 | 2.43 | 2.00 | 2.45 | -0.97 | -28.53% | 17 | 14 | 29.03% |
| RUTW240926P02065000 | 2024-09-12 10:34AM EDT | 2024-09-26 | 16.62 | 2.70 | 3.30 | 0.00 | - | - | 6 | 29.29% |
| RUTW240927P02065000 | 2024-09-18 3:20PM EDT | 2024-09-27 | 3.00 | 3.50 | 4.10 | -1.30 | -30.23% | 31 | 53 | 29.31% |
| RUTW240930P02065000 | 2024-09-17 3:27PM EDT | 2024-09-30 | 5.54 | 4.60 | 5.20 | 0.00 | - | 2 | 13 | 27.35% |
| RUTW241004P02065000 | 2024-09-13 10:14AM EDT | 2024-10-04 | 14.28 | 8.10 | 8.90 | 0.00 | - | 1 | 57 | 27.98% |
| RUTW241011P02065000 | 2024-09-18 9:41AM EDT | 2024-10-11 | 12.71 | 11.40 | 12.40 | +0.02 | +0.16% | 1 | 7 | 26.29% |
| RUT241018P02065000 | 2024-09-18 1:30PM EDT | 2024-10-18 | 16.40 | 14.10 | 14.90 | +1.00 | +6.49% | 3 | 142 | 24.72% |
| RUTW241025P02065000 | 2024-09-18 2:07PM EDT | 2024-10-25 | 15.00 | 17.60 | 18.80 | -39.48 | -72.47% | 1 | 1 | 24.41% |
| RUT241115P02065000 | 2024-09-18 2:16PM EDT | 2024-11-15 | 28.48 | 32.20 | 33.40 | -5.32 | -15.74% | 2 | 220 | 25.21% |
© 2024 Yahoo. All rights reserved.