Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:2070.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02070000 | 2024-09-11 2:34PM EDT | 2024-09-13 | 35.24 | 50.50 | 55.00 | 0.00 | - | 1 | 192 | 34.60% |
| RUT240920C02070000 | 2024-09-11 11:55AM EDT | 2024-09-20 | 37.28 | 64.50 | 66.60 | 0.00 | - | 150 | 3,024 | 27.68% |
| RUTW240927C02070000 | 2024-09-06 2:37PM EDT | 2024-09-27 | 66.34 | 74.20 | 76.10 | 0.00 | - | 1 | 2 | 26.86% |
| RUTW240930C02070000 | 2024-08-15 3:35PM EDT | 2024-09-30 | 112.68 | 75.60 | 77.60 | 0.00 | - | 4 | 14 | 25.50% |
| RUT241018C02070000 | 2024-09-12 11:43AM EDT | 2024-10-18 | 99.15 | 94.90 | 96.60 | +25.91 | +35.38% | 1 | 18 | 25.85% |
| RUTW241031C02070000 | 2024-08-27 3:40PM EDT | 2024-10-31 | 178.95 | 105.10 | 107.40 | 0.00 | - | 2 | 28 | 25.86% |
| RUT241115C02070000 | 2024-09-12 10:31AM EDT | 2024-11-15 | 121.50 | 122.60 | 124.30 | +31.20 | +34.55% | 1 | 8 | 27.60% |
| RUTW241129C02070000 | 2024-08-21 1:19PM EDT | 2024-11-29 | 165.90 | 130.60 | 132.20 | 0.00 | - | 32 | 33 | 27.11% |
| RUTW241231C02070000 | 2024-08-27 3:40PM EDT | 2024-12-31 | 213.16 | 146.40 | 148.60 | 0.00 | - | 2 | 256 | 26.49% |
| RUTW250131C02070000 | 2024-08-15 9:30AM EDT | 2025-01-31 | 175.44 | 162.40 | 164.70 | 0.00 | - | 4 | 16 | 26.56% |
| RUT250321C02070000 | 2024-08-09 10:33AM EDT | 2025-03-21 | 176.08 | 170.80 | 173.70 | 0.00 | - | 65 | 283 | 24.41% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02070000 | 2024-09-12 12:16PM EDT | 2024-09-12 | 0.10 | 0.00 | 0.10 | -1.92 | -95.05% | 175 | 58 | 20.41% |
| RUTW240913P02070000 | 2024-09-12 12:05PM EDT | 2024-09-13 | 1.40 | 1.05 | 1.25 | -3.82 | -73.18% | 236 | 2,728 | 22.74% |
| RUTW240916P02070000 | 2024-09-11 4:12PM EDT | 2024-09-16 | 2.46 | 2.75 | 3.00 | -4.58 | -65.06% | 5 | 34 | 18.29% |
| RUTW240917P02070000 | 2024-09-11 4:12PM EDT | 2024-09-17 | 9.15 | 4.20 | 4.60 | 0.00 | - | 1 | 18 | 19.25% |
| RUTW240918P02070000 | 2024-09-12 12:15PM EDT | 2024-09-18 | 9.95 | 9.60 | 9.90 | -25.15 | -71.65% | 2 | 20 | 24.26% |
| RUTW240919P02070000 | 2024-09-11 2:16PM EDT | 2024-09-19 | 21.46 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 24.63% |
| RUT240920P02070000 | 2024-09-11 3:55PM EDT | 2024-09-20 | 13.11 | 12.00 | 12.30 | -4.79 | -26.76% | 1 | 4,899 | 23.69% |
| RUTW240923P02070000 | 2024-09-10 12:33PM EDT | 2024-09-23 | 37.74 | 14.40 | 14.80 | 0.00 | - | 30 | 30 | 22.51% |
| RUTW240927P02070000 | 2024-09-12 11:57AM EDT | 2024-09-27 | 20.82 | 19.40 | 19.80 | -5.18 | -19.92% | 9 | 56 | 22.80% |
| RUTW240930P02070000 | 2024-09-12 11:16AM EDT | 2024-09-30 | 20.65 | 21.10 | 21.60 | -6.68 | -24.44% | 2 | 153 | 21.98% |
| RUTW241004P02070000 | 2024-09-11 9:31AM EDT | 2024-10-04 | 41.29 | 26.30 | 26.90 | 0.00 | - | 1 | 26 | 22.77% |
| RUTW241011P02070000 | 2024-09-12 10:21AM EDT | 2024-10-11 | 34.05 | 31.60 | 32.30 | -26.06 | -43.35% | 3 | 80 | 22.38% |
| RUT241018P02070000 | 2024-09-12 10:51AM EDT | 2024-10-18 | 34.90 | 35.10 | 35.60 | -6.60 | -15.90% | 106 | 433 | 21.47% |
| RUTW241025P02070000 | 2024-09-11 11:46AM EDT | 2024-10-25 | 42.89 | 39.10 | 39.90 | -15.24 | -26.22% | 2 | 7 | 21.26% |
| RUTW241031P02070000 | 2024-09-12 10:11AM EDT | 2024-10-31 | 48.49 | 42.30 | 43.10 | -10.89 | -18.34% | 16 | 249 | 21.03% |
| RUT241115P02070000 | 2024-09-12 12:04PM EDT | 2024-11-15 | 57.19 | 56.40 | 57.10 | -6.01 | -9.51% | 22 | 145 | 22.58% |
| RUTW241129P02070000 | 2024-09-10 12:17PM EDT | 2024-11-29 | 84.95 | 61.00 | 62.40 | 0.00 | - | 2 | 5 | 21.88% |
| RUTW241231P02070000 | 2024-09-11 11:41AM EDT | 2024-12-31 | 92.15 | 71.90 | 73.40 | 0.00 | - | 1 | 200 | 20.91% |
| RUTW250131P02070000 | 2024-08-23 10:14AM EDT | 2025-01-31 | 58.00 | 79.60 | 81.30 | 0.00 | - | 1 | 1 | 20.04% |
| RUT250321P02070000 | 2024-08-22 11:20AM EDT | 2025-03-21 | 83.15 | 92.50 | 93.90 | 0.00 | - | 2 | 789 | 19.40% |
© 2024 Yahoo. All rights reserved.