Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:2120.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02120000 | 2024-09-18 3:50PM EDT | 2024-09-19 | 89.20 | 131.10 | 137.70 | 0.00 | - | 2 | 26 | 94.27% |
| RUT240920C02120000 | 2024-09-19 10:36AM EDT | 2024-09-20 | 134.62 | 132.80 | 137.40 | +29.47 | +28.03% | 5 | 609 | 68.81% |
| RUTW240923C02120000 | 2024-09-19 9:36AM EDT | 2024-09-23 | 128.83 | 133.80 | 137.10 | +32.94 | +34.35% | 1 | 2 | 47.14% |
| RUTW240925C02120000 | 2024-09-11 9:45AM EDT | 2024-09-25 | 24.72 | 135.50 | 138.50 | 0.00 | - | - | 12 | 41.83% |
| RUTW240926C02120000 | 2024-09-12 10:21AM EDT | 2024-09-26 | 36.23 | 135.20 | 138.70 | 0.00 | - | - | 3 | 39.39% |
| RUTW240927C02120000 | 2024-09-17 10:46AM EDT | 2024-09-27 | 116.58 | 137.70 | 140.80 | 0.00 | - | 1 | 12 | 39.61% |
| RUTW240930C02120000 | 2024-09-17 10:27AM EDT | 2024-09-30 | 115.00 | 137.30 | 140.00 | 0.00 | - | 6 | 20 | 33.50% |
| RUTW241004C02120000 | 2024-09-16 2:38PM EDT | 2024-10-04 | 95.46 | 142.80 | 145.40 | 0.00 | - | 1 | 3 | 33.45% |
| RUT241018C02120000 | 2024-09-19 10:24AM EDT | 2024-10-18 | 145.90 | 153.50 | 155.90 | +25.06 | +20.74% | 3 | 291 | 30.03% |
| RUTW241025C02120000 | 2024-09-10 11:36AM EDT | 2024-10-25 | 58.22 | 159.10 | 161.50 | 0.00 | - | - | 1 | 29.54% |
| RUTW241031C02120000 | 2024-09-18 3:48PM EDT | 2024-10-31 | 131.21 | 162.10 | 164.80 | 0.00 | - | 3 | 92 | 28.73% |
| RUT241115C02120000 | 2024-09-18 3:56PM EDT | 2024-11-15 | 149.75 | 179.50 | 181.70 | 0.00 | - | 5 | 32 | 30.37% |
| RUTW241129C02120000 | 2024-08-14 10:54AM EDT | 2024-11-29 | 90.49 | 131.20 | 134.50 | 0.00 | - | 2 | 68 | 11.14% |
| RUTW241231C02120000 | 2024-09-12 3:53PM EDT | 2024-12-31 | 120.50 | 203.60 | 206.50 | 0.00 | - | 2 | 2 | 28.54% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2025-01-31 | 121.94 | 135.20 | 138.70 | 0.00 | - | - | 79 | 9.57% |
| RUT250321C02120000 | 2024-09-19 12:14PM EDT | 2025-03-21 | 236.84 | 239.20 | 241.80 | +43.54 | +22.52% | 1 | 82 | 27.53% |
| RUTW250331C02120000 | 2024-09-10 9:40AM EDT | 2025-03-31 | 144.50 | 241.90 | 244.90 | 0.00 | - | - | 1 | 27.32% |
| RUTW250630C02120000 | 2024-09-16 10:42AM EDT | 2025-06-30 | 228.40 | 274.10 | 277.70 | 0.00 | - | 2 | 91 | 26.98% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02120000 | 2024-09-18 4:11PM EDT | 2024-09-19 | 0.05 | 0.00 | 0.05 | -0.83 | -94.32% | 3 | 55 | 41.60% |
| RUT240920P02120000 | 2024-09-19 11:53AM EDT | 2024-09-20 | 0.36 | 0.30 | 0.40 | -1.94 | -84.35% | 14 | 702 | 37.84% |
| RUTW240923P02120000 | 2024-09-19 11:01AM EDT | 2024-09-23 | 1.07 | 0.50 | 0.65 | -0.82 | -43.39% | 9 | 19 | 25.82% |
| RUTW240925P02120000 | 2024-09-19 12:16PM EDT | 2024-09-25 | 1.35 | 1.05 | 1.25 | -8.07 | -85.67% | 4 | 8 | 24.48% |
| RUTW240926P02120000 | 2024-09-19 1:17PM EDT | 2024-09-26 | 1.79 | 1.60 | 1.80 | -12.17 | -87.18% | 2 | 10 | 24.62% |
| RUTW240927P02120000 | 2024-09-17 12:43PM EDT | 2024-09-27 | 9.88 | 2.20 | 2.45 | 0.00 | - | 2 | 304 | 24.81% |
| RUTW240930P02120000 | 2024-09-19 12:07PM EDT | 2024-09-30 | 3.63 | 3.10 | 3.40 | -8.02 | -68.84% | 7 | 107 | 23.21% |
| RUTW241004P02120000 | 2024-09-19 10:32AM EDT | 2024-10-04 | 7.54 | 6.70 | 7.00 | -10.77 | -58.82% | 8 | 84 | 24.48% |
| RUTW241011P02120000 | 2024-09-19 11:34AM EDT | 2024-10-11 | 12.33 | 10.30 | 10.60 | -6.81 | -35.58% | 1 | 16 | 23.34% |
| RUT241018P02120000 | 2024-09-19 12:31PM EDT | 2024-10-18 | 14.00 | 13.00 | 13.40 | -9.49 | -40.40% | 12 | 380 | 22.22% |
| RUTW241025P02120000 | 2024-09-17 10:15AM EDT | 2024-10-25 | 27.65 | 16.60 | 17.10 | 0.00 | - | 1 | 2 | 21.97% |
| RUTW241031P02120000 | 2024-09-19 1:52PM EDT | 2024-10-31 | 19.60 | 19.30 | 19.90 | -10.58 | -35.06% | 11 | 469 | 21.69% |
| RUT241115P02120000 | 2024-09-19 12:29PM EDT | 2024-11-15 | 33.70 | 32.60 | 33.20 | -13.66 | -28.84% | 544 | 124 | 23.58% |
| RUTW241129P02120000 | 2024-09-13 10:00AM EDT | 2024-11-29 | 67.55 | 37.10 | 38.00 | 0.00 | - | 2 | 56 | 22.65% |
| RUTW241231P02120000 | 2024-08-15 9:30AM EDT | 2024-12-31 | 95.10 | 69.60 | 72.00 | 0.00 | - | 3 | 3 | 27.10% |
| RUT250321P02120000 | 2024-09-09 4:02PM EDT | 2025-03-21 | 124.49 | 68.50 | 69.60 | 0.00 | - | 20 | 7 | 19.95% |
| RUTW250630P02120000 | 2024-09-09 4:02PM EDT | 2025-06-30 | 145.87 | 90.10 | 92.50 | 0.00 | - | - | 10 | 19.24% |
© 2024 Yahoo. All rights reserved.