Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:2130.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02130000 | 2024-09-12 12:12PM EDT | 2024-09-13 | 8.90 | 9.40 | 9.70 | +3.70 | +71.15% | 34 | 76 | 22.04% |
| RUTW240917C02130000 | 2024-09-10 11:07AM EDT | 2024-09-17 | 12.56 | 15.90 | 16.50 | 0.00 | - | 1 | 5 | 19.13% |
| RUTW240918C02130000 | 2024-09-11 12:37PM EDT | 2024-09-18 | 21.60 | 23.80 | 24.30 | +9.07 | +72.39% | 1 | 10 | 24.43% |
| RUTW240919C02130000 | 2024-09-11 10:09AM EDT | 2024-09-19 | 12.11 | 26.80 | 27.30 | 0.00 | - | 2 | 6 | 25.26% |
| RUT240920C02130000 | 2024-09-12 11:23AM EDT | 2024-09-20 | 29.85 | 28.30 | 28.70 | +8.45 | +39.49% | 1 | 632 | 24.87% |
| RUTW240923C02130000 | 2024-09-09 10:50AM EDT | 2024-09-23 | 31.79 | 31.10 | 31.70 | 0.00 | - | 13 | 251 | 23.50% |
| RUTW240927C02130000 | 2024-09-12 11:51AM EDT | 2024-09-27 | 38.00 | 38.20 | 38.70 | +10.70 | +39.19% | 2 | 20 | 24.32% |
| RUTW240930C02130000 | 2024-09-09 10:19AM EDT | 2024-09-30 | 40.30 | 39.70 | 40.20 | 0.00 | - | 4 | 41 | 23.09% |
| RUTW241004C02130000 | 2024-09-09 10:21AM EDT | 2024-10-04 | 47.70 | 46.90 | 47.60 | 0.00 | - | 3 | 27 | 24.48% |
| RUTW241011C02130000 | 2024-09-06 1:46PM EDT | 2024-10-11 | 52.82 | 54.20 | 55.10 | 0.00 | - | 1 | 4 | 24.52% |
| RUT241018C02130000 | 2024-09-12 10:55AM EDT | 2024-10-18 | 63.00 | 59.60 | 60.20 | +20.90 | +49.64% | 3 | 38 | 23.98% |
| RUTW241031C02130000 | 2024-09-11 3:30PM EDT | 2024-10-31 | 59.67 | 69.20 | 70.50 | 0.00 | - | 21 | 356 | 23.91% |
| RUT241115C02130000 | 2024-09-12 12:04PM EDT | 2024-11-15 | 87.74 | 88.30 | 89.30 | +8.85 | +11.22% | 15 | 25 | 26.24% |
| RUTW241129C02130000 | 2024-08-15 3:49PM EDT | 2024-11-29 | 113.45 | 94.90 | 96.50 | 0.00 | - | 1 | 24 | 25.63% |
| RUTW241231C02130000 | 2024-09-12 10:50AM EDT | 2024-12-31 | 113.83 | 112.30 | 114.10 | -49.90 | -30.48% | 1 | 11 | 25.39% |
| RUTW250131C02130000 | 2024-08-19 10:51AM EDT | 2025-01-31 | 151.87 | 127.70 | 129.90 | 0.00 | - | 1 | 1 | 25.45% |
| RUT250321C02130000 | 2024-09-11 11:11AM EDT | 2025-03-21 | 121.98 | 148.00 | 149.80 | 0.00 | - | 19 | 19 | 25.20% |
| RUTW250331C02130000 | 2024-08-26 10:31AM EDT | 2025-03-31 | 231.83 | 150.70 | 153.30 | 0.00 | - | - | 1 | 25.12% |
| RUTW250630C02130000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 249.00 | 198.00 | 205.90 | 0.00 | - | 1 | 90 | 27.82% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02130000 | 2024-09-12 9:46AM EDT | 2024-09-12 | 9.90 | 9.20 | 10.90 | -19.04 | -65.79% | 13 | 31 | 11.19% |
| RUTW240913P02130000 | 2024-09-12 10:46AM EDT | 2024-09-13 | 19.79 | 16.20 | 17.00 | -40.30 | -67.07% | 2 | 195 | 18.81% |
| RUTW240916P02130000 | 2024-09-12 10:45AM EDT | 2024-09-16 | 19.98 | 20.40 | 21.10 | -51.92 | -72.21% | 2 | 27 | 16.18% |
| RUTW240917P02130000 | 2024-09-12 12:17PM EDT | 2024-09-17 | 24.47 | 23.30 | 24.30 | -12.62 | -34.03% | 66 | 39 | 17.78% |
| RUTW240918P02130000 | 2024-09-10 12:36PM EDT | 2024-09-18 | 66.67 | 31.20 | 31.90 | 0.00 | - | 1 | 0 | 23.02% |
| RUTW240919P02130000 | 2024-09-11 1:01PM EDT | 2024-09-19 | 55.87 | 32.90 | 33.60 | 0.00 | - | 6 | 5 | 22.90% |
| RUT240920P02130000 | 2024-09-12 11:16AM EDT | 2024-09-20 | 36.00 | 33.50 | 34.00 | -14.94 | -30.72% | 4 | 1,028 | 21.89% |
| RUTW240927P02130000 | 2024-09-11 11:31AM EDT | 2024-09-27 | 73.30 | 42.10 | 42.70 | 0.00 | - | 1 | 195 | 21.35% |
| RUTW240930P02130000 | 2024-09-11 10:33AM EDT | 2024-09-30 | 86.80 | 43.50 | 44.10 | 0.00 | - | 10 | 83 | 20.32% |
| RUTW241004P02130000 | 2024-09-11 3:29PM EDT | 2024-10-04 | 48.38 | 49.10 | 49.70 | -10.68 | -18.08% | 1 | 24 | 21.11% |
| RUTW241011P02130000 | 2024-09-12 9:33AM EDT | 2024-10-11 | 58.52 | 54.40 | 55.20 | -6.76 | -10.36% | 5 | 27 | 20.76% |
| RUT241018P02130000 | 2024-09-12 11:10AM EDT | 2024-10-18 | 55.88 | 58.00 | 58.70 | -11.29 | -16.81% | 6 | 197 | 19.99% |
| RUTW241031P02130000 | 2024-09-12 9:32AM EDT | 2024-10-31 | 73.99 | 65.10 | 66.10 | -4.00 | -5.13% | 3 | 222 | 19.56% |
| RUT241115P02130000 | 2024-09-11 3:41PM EDT | 2024-11-15 | 89.28 | 80.00 | 80.50 | 0.00 | - | 10 | 74 | 21.19% |
| RUTW241129P02130000 | 2024-09-04 12:41PM EDT | 2024-11-29 | 74.92 | 84.50 | 85.90 | 0.00 | - | 1 | 90 | 20.60% |
| RUTW241231P02130000 | 2024-08-30 12:17PM EDT | 2024-12-31 | 66.82 | 95.20 | 96.80 | 0.00 | - | 2 | 13 | 19.71% |
| RUT250321P02130000 | 2024-09-09 3:53PM EDT | 2025-03-21 | 130.13 | 115.90 | 117.30 | 0.00 | - | 8 | 3 | 18.38% |
| RUTW250630P02130000 | 2024-09-09 3:53PM EDT | 2025-06-30 | 151.35 | 135.60 | 138.70 | 0.00 | - | 9 | 6 | 17.70% |
© 2024 Yahoo. All rights reserved.