Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:30PM EDT. Market open.
Strike:2125.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02125000 | 2024-09-19 9:33AM EDT | 2024-09-20 | 125.89 | 129.00 | 132.90 | +40.39 | +47.24% | 1 | 1,059 | 59.73% |
| RUTW240923C02125000 | 2024-09-19 10:01AM EDT | 2024-09-23 | 117.97 | 128.80 | 132.40 | +28.87 | +32.40% | 11 | 34 | 40.90% |
| RUTW240927C02125000 | 2024-09-13 11:11AM EDT | 2024-09-27 | 71.25 | 133.60 | 136.90 | 0.00 | - | 1 | 22 | 36.52% |
| RUTW240930C02125000 | 2024-09-11 11:50AM EDT | 2024-09-30 | 24.51 | 133.80 | 136.00 | 0.00 | - | - | 72 | 30.66% |
| RUTW241004C02125000 | 2024-08-28 2:58PM EDT | 2024-10-04 | 106.07 | 139.20 | 142.20 | 0.00 | - | 2 | 2 | 31.88% |
| RUTW241011C02125000 | 2024-09-09 2:13PM EDT | 2024-10-11 | 52.82 | 144.70 | 147.30 | 0.00 | - | 4 | 9 | 29.84% |
| RUT241018C02125000 | 2024-09-17 11:15AM EDT | 2024-10-18 | 131.32 | 149.00 | 151.50 | 0.00 | - | 1 | 41 | 28.34% |
| RUTW241025C02125000 | 2024-09-06 3:18PM EDT | 2024-10-25 | 63.98 | 155.60 | 158.10 | 0.00 | - | 2 | 2 | 28.50% |
| RUT241115C02125000 | 2024-09-16 10:37AM EDT | 2024-11-15 | 128.02 | 175.70 | 178.10 | 0.00 | - | 1 | 20 | 29.50% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02125000 | 2024-09-19 11:19AM EDT | 2024-09-19 | 0.05 | 0.00 | 0.05 | -0.58 | -92.06% | 8 | 34 | 41.02% |
| RUT240920P02125000 | 2024-09-19 12:48PM EDT | 2024-09-20 | 0.37 | 0.35 | 0.45 | -1.63 | -81.50% | 5 | 1,097 | 38.04% |
| RUTW240923P02125000 | 2024-09-19 9:38AM EDT | 2024-09-23 | 1.10 | 0.60 | 0.80 | -0.87 | -44.16% | 22 | 30 | 26.39% |
| RUTW240924P02125000 | 2024-09-19 1:04PM EDT | 2024-09-24 | 1.00 | 0.95 | 1.10 | -4.26 | -80.99% | 8 | 12 | 25.50% |
| RUTW240925P02125000 | 2024-09-19 9:34AM EDT | 2024-09-25 | 2.15 | 1.30 | 1.50 | -2.39 | -52.64% | 3 | 2 | 25.06% |
| RUTW240926P02125000 | 2024-09-18 1:01PM EDT | 2024-09-26 | 14.20 | 1.90 | 2.10 | 0.00 | - | 1 | 12 | 25.14% |
| RUTW240927P02125000 | 2024-09-19 1:12PM EDT | 2024-09-27 | 2.66 | 2.55 | 2.80 | -11.50 | -81.21% | 1 | 20 | 25.29% |
| RUTW240930P02125000 | 2024-09-19 12:07PM EDT | 2024-09-30 | 3.96 | 3.60 | 4.00 | -6.84 | -63.33% | 3 | 5 | 23.91% |
| RUTW241004P02125000 | 2024-09-19 11:20AM EDT | 2024-10-04 | 9.14 | 7.40 | 7.80 | -14.11 | -60.69% | 2 | 12 | 25.04% |
| RUTW241011P02125000 | 2024-09-18 3:45PM EDT | 2024-10-11 | 22.61 | 11.20 | 11.70 | 0.00 | - | 1 | 14 | 23.91% |
| RUT241018P02125000 | 2024-09-19 12:38PM EDT | 2024-10-18 | 14.70 | 14.00 | 14.40 | -5.52 | -27.30% | 1 | 356 | 22.60% |
| RUTW241025P02125000 | 2024-09-17 11:18AM EDT | 2024-10-25 | 26.99 | 17.70 | 18.20 | 0.00 | - | 9 | 6 | 22.32% |
| RUT241115P02125000 | 2024-09-19 10:37AM EDT | 2024-11-15 | 34.68 | 34.30 | 34.90 | -12.77 | -26.91% | 11 | 60 | 23.97% |
© 2024 Yahoo. All rights reserved.