Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2090.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02090000 | 2024-09-10 2:41PM EDT | 2024-09-13 | 26.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920C02090000 | 2024-09-10 3:13PM EDT | 2024-09-20 | 40.30 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| RUTW240927C02090000 | 2024-09-10 3:47PM EDT | 2024-09-27 | 51.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240930C02090000 | 2024-09-06 10:56AM EDT | 2024-09-30 | 60.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241004C02090000 | 2024-08-23 2:59PM EDT | 2024-10-04 | 154.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT241018C02090000 | 2024-09-10 12:25PM EDT | 2024-10-18 | 62.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW241031C02090000 | 2024-09-03 3:02PM EDT | 2024-10-31 | 123.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT241115C02090000 | 2024-08-21 12:32PM EDT | 2024-11-15 | 142.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241129C02090000 | 2024-08-23 2:59PM EDT | 2024-11-29 | 191.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW241231C02090000 | 2024-08-23 10:09AM EDT | 2024-12-31 | 189.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW250131C02090000 | 2024-08-13 11:40AM EDT | 2025-01-31 | 137.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT250321C02090000 | 2024-08-28 11:05AM EDT | 2025-03-21 | 229.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911P02090000 | 2024-09-10 3:59PM EDT | 2024-09-11 | 13.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| RUTW240912P02090000 | 2024-09-10 2:31PM EDT | 2024-09-12 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW240913P02090000 | 2024-09-10 4:02PM EDT | 2024-09-13 | 19.69 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| RUTW240916P02090000 | 2024-09-10 10:16AM EDT | 2024-09-16 | 30.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW240917P02090000 | 2024-09-09 1:15PM EDT | 2024-09-17 | 19.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| RUTW240918P02090000 | 2024-09-05 10:26AM EDT | 2024-09-18 | 19.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW240919P02090000 | 2024-09-10 11:50AM EDT | 2024-09-19 | 41.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| RUT240920P02090000 | 2024-09-10 3:49PM EDT | 2024-09-20 | 33.89 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.39% |
| RUTW240927P02090000 | 2024-09-10 3:32PM EDT | 2024-09-27 | 41.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.39% |
| RUTW240930P02090000 | 2024-09-10 3:15PM EDT | 2024-09-30 | 43.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| RUTW241004P02090000 | 2024-09-10 12:05PM EDT | 2024-10-04 | 58.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| RUTW241011P02090000 | 2024-09-09 10:41AM EDT | 2024-10-11 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT241018P02090000 | 2024-09-10 2:40PM EDT | 2024-10-18 | 57.20 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.20% |
| RUTW241031P02090000 | 2024-09-10 12:27PM EDT | 2024-10-31 | 75.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| RUT241115P02090000 | 2024-09-10 4:01PM EDT | 2024-11-15 | 75.98 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.20% |
| RUTW241129P02090000 | 2024-09-10 9:31AM EDT | 2024-11-29 | 81.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| RUTW241231P02090000 | 2024-09-06 3:08PM EDT | 2024-12-31 | 94.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| RUTW250131P02090000 | 2024-09-09 12:37PM EDT | 2025-01-31 | 93.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUT250321P02090000 | 2024-08-28 11:44AM EDT | 2025-03-21 | 78.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| RUTW250331P02090000 | 2024-08-28 11:44AM EDT | 2025-03-31 | 81.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2024 Yahoo. All rights reserved.