Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2110.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916C02110000 | 2024-09-13 2:42PM EDT | 2024-09-16 | 69.82 | 72.00 | 76.80 | +41.23 | +144.21% | 7 | 41 | 33.36% |
| RUT240920C02110000 | 2024-09-13 3:32PM EDT | 2024-09-20 | 78.00 | 81.20 | 84.90 | +35.28 | +82.58% | 2 | 936 | 32.22% |
| RUTW240927C02110000 | 2024-09-13 2:48PM EDT | 2024-09-27 | 87.80 | 90.40 | 93.60 | +40.80 | +86.81% | 9 | 11 | 29.27% |
| RUTW240930C02110000 | 2024-09-13 2:39PM EDT | 2024-09-30 | 87.34 | 91.60 | 94.60 | +34.04 | +63.86% | 4 | 79 | 27.20% |
| RUTW241004C02110000 | 2024-09-13 9:58AM EDT | 2024-10-04 | 86.27 | 98.80 | 101.40 | +45.73 | +112.80% | 7 | 3 | 28.29% |
| RUT241018C02110000 | 2024-09-13 2:37PM EDT | 2024-10-18 | 106.60 | 111.40 | 113.90 | +61.40 | +135.84% | 1,026 | 193 | 27.13% |
| RUTW241031C02110000 | 2024-09-13 3:36PM EDT | 2024-10-31 | 118.15 | 121.40 | 124.40 | +48.41 | +69.41% | 8 | 42 | 26.80% |
| RUT241115C02110000 | 2024-09-13 2:46PM EDT | 2024-11-15 | 137.32 | 139.20 | 141.70 | +66.42 | +93.68% | 1 | 26 | 28.51% |
| RUTW241129C02110000 | 2024-09-12 11:43AM EDT | 2024-11-29 | 109.49 | 147.10 | 149.70 | 0.00 | - | 2 | 39 | 27.90% |
| RUTW241231C02110000 | 2024-09-09 10:47AM EDT | 2024-12-31 | 117.33 | 163.50 | 166.80 | 0.00 | - | 2 | 6 | 27.22% |
| RUTW250131C02110000 | 2024-08-13 11:09AM EDT | 2025-01-31 | 127.18 | 141.00 | 144.50 | 0.00 | - | - | 13 | 19.67% |
| RUT250321C02110000 | 2024-08-30 10:17AM EDT | 2025-03-21 | 221.12 | 199.50 | 202.60 | 0.00 | - | 6 | 14 | 26.62% |
| RUTW250630C02110000 | 2024-07-29 2:15PM EDT | 2025-06-30 | 295.63 | 241.00 | 244.90 | 0.00 | - | 2 | 56 | 27.13% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02110000 | 2024-09-13 3:44PM EDT | 2024-09-16 | 0.35 | 0.25 | 0.45 | -6.70 | -95.04% | 52 | 39 | 19.83% |
| RUTW240917P02110000 | 2024-09-13 3:00PM EDT | 2024-09-17 | 2.15 | 1.20 | 1.65 | -8.60 | -80.00% | 1 | 13 | 22.28% |
| RUTW240918P02110000 | 2024-09-13 4:01PM EDT | 2024-09-18 | 5.20 | 5.30 | 5.80 | -20.40 | -79.69% | 118 | 2 | 28.46% |
| RUT240920P02110000 | 2024-09-13 3:50PM EDT | 2024-09-20 | 7.65 | 7.10 | 7.60 | -13.37 | -63.61% | 187 | 1,022 | 26.48% |
| RUTW240927P02110000 | 2024-09-13 2:53PM EDT | 2024-09-27 | 16.50 | 13.80 | 14.50 | -12.45 | -43.01% | 40 | 278 | 24.42% |
| RUTW240930P02110000 | 2024-09-13 3:37PM EDT | 2024-09-30 | 16.97 | 15.50 | 16.20 | -13.35 | -44.03% | 64 | 137 | 23.33% |
| RUTW241004P02110000 | 2024-09-13 4:02PM EDT | 2024-10-04 | 21.56 | 20.90 | 21.80 | -15.13 | -41.24% | 60 | 64 | 24.30% |
| RUTW241011P02110000 | 2024-09-13 3:19PM EDT | 2024-10-11 | 29.06 | 25.90 | 27.00 | -16.05 | -35.58% | 42 | 11 | 23.59% |
| RUT241018P02110000 | 2024-09-13 3:51PM EDT | 2024-10-18 | 30.80 | 29.70 | 30.60 | -15.56 | -33.56% | 59 | 494 | 22.64% |
| RUTW241031P02110000 | 2024-09-13 3:47PM EDT | 2024-10-31 | 38.04 | 36.60 | 38.10 | -14.78 | -27.98% | 6 | 419 | 22.01% |
| RUT241115P02110000 | 2024-09-13 3:24PM EDT | 2024-11-15 | 54.16 | 50.60 | 51.90 | -10.12 | -15.74% | 15 | 81 | 23.40% |
| RUTW241129P02110000 | 2024-09-10 12:04PM EDT | 2024-11-29 | 102.88 | 55.60 | 57.30 | 0.00 | - | 1 | 15 | 22.62% |
| RUTW241231P02110000 | 2024-09-06 10:38AM EDT | 2024-12-31 | 100.42 | 66.30 | 68.60 | 0.00 | - | 1 | 6 | 21.55% |
| RUTW250131P02110000 | 2024-08-02 10:00AM EDT | 2025-01-31 | 122.96 | 62.00 | 64.70 | 0.00 | - | 1 | 1 | 18.24% |
| RUTW250228P02110000 | 2024-09-06 10:03AM EDT | 2025-02-28 | 101.20 | 81.80 | 83.90 | 0.00 | - | 4 | 2 | 20.09% |
| RUT250321P02110000 | 2024-09-10 9:34AM EDT | 2025-03-21 | 121.56 | 87.50 | 89.60 | 0.00 | - | 4 | 31 | 19.90% |
© 2024 Yahoo. All rights reserved.