Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2135.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02135000 | 2024-09-18 10:02AM EDT | 2024-09-18 | 75.60 | 68.00 | 78.00 | -4.50 | -5.62% | 1 | 8 | 65.36% |
| RUTW240919C02135000 | 2024-09-12 2:46PM EDT | 2024-09-19 | 28.60 | 75.10 | 83.50 | 0.00 | - | - | 32 | 58.56% |
| RUT240920C02135000 | 2024-09-18 3:55PM EDT | 2024-09-20 | 80.16 | 78.90 | 84.40 | +12.36 | +18.23% | 370 | 6,982 | 49.33% |
| RUTW240923C02135000 | 2024-09-13 2:42PM EDT | 2024-09-23 | 62.66 | 81.80 | 87.10 | 0.00 | - | 6 | 16 | 37.99% |
| RUTW240926C02135000 | 2024-09-12 10:21AM EDT | 2024-09-26 | 28.94 | 87.20 | 92.40 | 0.00 | - | - | 6 | 35.77% |
| RUTW240927C02135000 | 2024-09-18 12:41PM EDT | 2024-09-27 | 88.52 | 89.80 | 94.00 | +19.07 | +27.46% | 1 | 18 | 35.25% |
| RUTW240930C02135000 | 2024-09-06 11:36AM EDT | 2024-09-30 | 36.10 | 91.70 | 94.90 | 0.00 | - | 4 | 5 | 31.56% |
| RUTW241004C02135000 | 2024-09-17 12:21PM EDT | 2024-10-04 | 108.02 | 99.50 | 102.90 | 0.00 | - | 1 | 8 | 32.47% |
| RUTW241011C02135000 | 2024-09-13 9:39AM EDT | 2024-10-11 | 70.60 | 106.40 | 109.90 | 0.00 | - | - | 0 | 30.81% |
| RUT241018C02135000 | 2024-09-11 12:26PM EDT | 2024-10-18 | 40.10 | 111.40 | 114.30 | 0.00 | - | 8 | 37 | 29.00% |
| RUT241115C02135000 | 2024-09-11 10:22AM EDT | 2024-11-15 | 60.30 | 140.30 | 143.40 | 0.00 | - | 10 | 12 | 29.84% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02135000 | 2024-09-18 2:39PM EDT | 2024-09-18 | 0.05 | 0.00 | 0.00 | -3.66 | -98.65% | 72 | 22 | 12.50% |
| RUT240920P02135000 | 2024-09-18 2:47PM EDT | 2024-09-20 | 1.00 | 2.15 | 2.70 | -5.81 | -85.32% | 33 | 850 | 28.47% |
| RUTW240923P02135000 | 2024-09-18 3:18PM EDT | 2024-09-23 | 3.36 | 5.20 | 5.80 | -13.24 | -79.76% | 4 | 7 | 25.42% |
| RUTW240924P02135000 | 2024-09-18 10:11AM EDT | 2024-09-24 | 7.50 | 6.40 | 7.20 | -2.00 | -21.05% | 23 | 36 | 25.41% |
| RUTW240927P02135000 | 2024-09-18 12:56PM EDT | 2024-09-27 | 9.03 | 10.50 | 11.50 | -12.50 | -58.06% | 5 | 26 | 25.57% |
| RUTW240930P02135000 | 2024-09-18 11:50AM EDT | 2024-09-30 | 20.22 | 12.70 | 13.50 | +7.57 | +59.84% | 4 | 4 | 24.05% |
| RUTW241004P02135000 | 2024-09-16 3:54PM EDT | 2024-10-04 | 25.10 | 18.70 | 19.80 | 0.00 | - | 2 | 7 | 25.22% |
| RUTW241011P02135000 | 2024-09-18 10:00AM EDT | 2024-10-11 | 27.98 | 23.70 | 24.90 | -4.92 | -14.95% | 2 | 13 | 23.93% |
| RUT241018P02135000 | 2024-09-18 3:43PM EDT | 2024-10-18 | 27.00 | 27.00 | 28.20 | -4.20 | -13.46% | 46 | 87 | 22.55% |
| RUTW241025P02135000 | 2024-09-18 2:07PM EDT | 2024-10-25 | 26.05 | 31.50 | 32.90 | -18.40 | -41.39% | 1 | 12 | 22.26% |
| RUTW241101P02135000 | 2024-09-13 2:44PM EDT | 2024-11-01 | 48.12 | 36.00 | 37.50 | 0.00 | - | - | 1 | 22.12% |
| RUT241115P02135000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 52.70 | 49.40 | 50.90 | -0.10 | -0.19% | 1 | 123 | 23.47% |
© 2024 Yahoo. All rights reserved.