Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2105.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02105000 | 2024-09-17 1:03PM EDT | 2024-09-19 | 102.52 | 104.60 | 113.10 | 0.00 | - | 1 | 4 | 86.36% |
| RUT240920C02105000 | 2024-09-16 1:26PM EDT | 2024-09-20 | 90.38 | 107.70 | 113.40 | 0.00 | - | 2 | 338 | 65.49% |
| RUTW240927C02105000 | 2024-09-11 11:09AM EDT | 2024-09-27 | 28.30 | 115.30 | 120.10 | 0.00 | - | 1 | 8 | 40.94% |
| RUTW240930C02105000 | 2024-09-06 11:45AM EDT | 2024-09-30 | 48.70 | 116.10 | 120.90 | 0.00 | - | 3 | 3 | 36.12% |
| RUTW241011C02105000 | 2024-09-04 2:15PM EDT | 2024-10-11 | 93.37 | 129.70 | 133.50 | 0.00 | - | - | 1 | 33.24% |
| RUT241018C02105000 | 2024-09-13 11:55AM EDT | 2024-10-18 | 115.92 | 134.30 | 137.70 | 0.00 | - | 6 | 27 | 31.08% |
| RUTW241025C02105000 | 2024-09-13 1:36PM EDT | 2024-10-25 | 121.20 | 140.50 | 144.20 | 0.00 | - | - | 1 | 30.68% |
| RUT241115C02105000 | 2024-09-11 10:43AM EDT | 2024-11-15 | 73.20 | 161.70 | 164.90 | 0.00 | - | 6 | 13 | 31.13% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02105000 | 2024-09-18 3:41PM EDT | 2024-09-19 | 0.62 | 0.40 | 0.80 | -1.53 | -71.16% | 27 | 302 | 49.85% |
| RUT240920P02105000 | 2024-09-18 2:13PM EDT | 2024-09-20 | 0.80 | 1.05 | 1.50 | -1.88 | -70.15% | 66 | 505 | 39.86% |
| RUTW240923P02105000 | 2024-09-16 1:59PM EDT | 2024-09-23 | 6.95 | 2.65 | 3.20 | 0.00 | - | 3 | 22 | 30.08% |
| RUTW240924P02105000 | 2024-09-16 9:43AM EDT | 2024-09-24 | 9.77 | 3.40 | 4.10 | 0.00 | - | 6 | 7 | 29.34% |
| RUTW240925P02105000 | 2024-09-18 3:32PM EDT | 2024-09-25 | 2.91 | 4.40 | 5.10 | -8.02 | -73.38% | 40 | 4 | 28.91% |
| RUTW240926P02105000 | 2024-09-13 10:19AM EDT | 2024-09-26 | 14.68 | 5.50 | 6.20 | 0.00 | - | - | 3 | 28.70% |
| RUTW240927P02105000 | 2024-09-18 3:32PM EDT | 2024-09-27 | 7.25 | 6.50 | 7.30 | -1.17 | -13.90% | 5 | 38 | 28.52% |
| RUTW240930P02105000 | 2024-09-18 2:29PM EDT | 2024-09-30 | 5.66 | 8.30 | 8.90 | -7.41 | -56.69% | 5 | 3 | 26.41% |
| RUTW241004P02105000 | 2024-09-13 12:18PM EDT | 2024-10-04 | 19.85 | 13.10 | 14.00 | 0.00 | - | 2 | 18 | 27.13% |
| RUTW241011P02105000 | 2024-09-16 2:41PM EDT | 2024-10-11 | 22.85 | 17.40 | 18.50 | 0.00 | - | 2 | 3 | 25.45% |
| RUT241018P02105000 | 2024-09-18 3:35PM EDT | 2024-10-18 | 19.95 | 20.40 | 21.50 | -3.20 | -13.82% | 7 | 93 | 23.86% |
| RUTW241025P02105000 | 2024-09-17 9:55AM EDT | 2024-10-25 | 27.10 | 24.60 | 25.90 | 0.00 | - | 2 | 6 | 23.48% |
| RUT241115P02105000 | 2024-09-18 3:36PM EDT | 2024-11-15 | 40.60 | 41.10 | 42.50 | +2.76 | +7.29% | 9 | 112 | 24.40% |
© 2024 Yahoo. All rights reserved.