Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02075000 | 2024-09-17 1:03PM EDT | 2024-09-19 | 130.85 | 134.30 | 142.90 | 0.00 | - | 1 | 2 | 102.70% |
| RUT240920C02075000 | 2024-09-18 1:33PM EDT | 2024-09-20 | 137.47 | 137.10 | 143.00 | +26.61 | +24.00% | 4 | 247 | 76.87% |
| RUTW240923C02075000 | 2024-09-18 2:47PM EDT | 2024-09-23 | 174.85 | 137.80 | 143.80 | +76.88 | +78.47% | 13 | 1 | 54.90% |
| RUTW240927C02075000 | 2024-09-06 3:20PM EDT | 2024-09-27 | 66.10 | 142.50 | 147.60 | 0.00 | - | 1 | 21 | 45.20% |
| RUTW241004C02075000 | 2024-09-03 10:50AM EDT | 2024-10-04 | 123.15 | 148.70 | 153.20 | 0.00 | - | - | 1 | 38.27% |
| RUT241018C02075000 | 2024-09-12 10:51AM EDT | 2024-10-18 | 93.79 | 159.00 | 163.00 | 0.00 | - | 2 | 49 | 33.08% |
| RUT241115C02075000 | 2024-09-11 10:43AM EDT | 2024-11-15 | 87.40 | 184.30 | 188.00 | 0.00 | - | 7 | 8 | 32.37% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02075000 | 2024-09-18 1:27PM EDT | 2024-09-19 | 0.50 | 0.20 | 0.55 | -0.50 | -50.00% | 31 | 303 | 55.23% |
| RUT240920P02075000 | 2024-09-18 11:47AM EDT | 2024-09-20 | 0.30 | 0.65 | 1.00 | -1.25 | -80.65% | 18 | 720 | 45.73% |
| RUTW240923P02075000 | 2024-09-18 3:18PM EDT | 2024-09-23 | 0.80 | 1.40 | 1.85 | -1.51 | -65.37% | 6 | 6 | 32.57% |
| RUTW240924P02075000 | 2024-09-18 2:18PM EDT | 2024-09-24 | 1.55 | 1.85 | 2.35 | -1.61 | -50.95% | 12 | 15 | 31.29% |
| RUTW240926P02075000 | 2024-09-12 4:14PM EDT | 2024-09-26 | 16.89 | 3.20 | 3.80 | 0.00 | - | - | 1 | 30.35% |
| RUTW240927P02075000 | 2024-09-18 2:25PM EDT | 2024-09-27 | 3.17 | 4.10 | 4.70 | -2.47 | -43.79% | 89 | 127 | 30.24% |
| RUTW240930P02075000 | 2024-09-18 2:29PM EDT | 2024-09-30 | 3.45 | 5.30 | 6.00 | -2.68 | -43.72% | 3 | 15 | 28.02% |
| RUTW241004P02075000 | 2024-09-18 3:32PM EDT | 2024-10-04 | 8.20 | 9.20 | 10.00 | -5.95 | -42.05% | 21 | 8 | 28.44% |
| RUTW241011P02075000 | 2024-09-18 2:17PM EDT | 2024-10-11 | 10.67 | 12.70 | 13.70 | -2.98 | -21.83% | 10 | 6,019 | 26.50% |
| RUT241018P02075000 | 2024-09-18 2:21PM EDT | 2024-10-18 | 9.88 | 15.40 | 16.40 | -4.22 | -29.93% | 16 | 401 | 24.84% |
| RUTW241025P02075000 | 2024-09-13 10:46AM EDT | 2024-10-25 | 27.54 | 19.10 | 20.30 | 0.00 | - | - | 10 | 24.39% |
| RUT241115P02075000 | 2024-09-18 2:35PM EDT | 2024-11-15 | 25.67 | 34.30 | 35.50 | -10.73 | -29.48% | 6 | 129 | 25.17% |
© 2024 Yahoo. All rights reserved.