Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2140.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02140000 | 2024-09-18 10:49AM EDT | 2024-09-18 | 69.19 | 63.00 | 73.00 | +0.62 | +0.90% | 2 | 5 | 62.32% |
| RUTW240919C02140000 | 2024-09-17 11:50AM EDT | 2024-09-19 | 104.44 | 70.30 | 78.70 | +11.99 | +12.97% | 1 | 22 | 56.55% |
| RUT240920C02140000 | 2024-09-16 3:56PM EDT | 2024-09-20 | 63.19 | 74.20 | 79.70 | 0.00 | - | 9 | 1,305 | 47.82% |
| RUTW240923C02140000 | 2024-09-17 11:50AM EDT | 2024-09-23 | 96.05 | 77.50 | 82.60 | 0.00 | - | 3 | 35 | 37.08% |
| RUTW240924C02140000 | 2024-09-13 1:06PM EDT | 2024-09-24 | 63.68 | 79.30 | 84.70 | 0.00 | - | - | 16 | 36.46% |
| RUTW240927C02140000 | 2024-09-16 10:34AM EDT | 2024-09-27 | 64.65 | 86.20 | 89.70 | 0.00 | - | 8 | 30 | 34.60% |
| RUTW240930C02140000 | 2024-09-12 10:18AM EDT | 2024-09-30 | 29.80 | 87.70 | 90.80 | 0.00 | - | 4 | 102 | 31.11% |
| RUTW241004C02140000 | 2024-09-16 10:40AM EDT | 2024-10-04 | 75.04 | 95.70 | 98.70 | 0.00 | - | 1 | 1 | 31.95% |
| RUTW241011C02140000 | 2024-09-13 3:31PM EDT | 2024-10-11 | 81.53 | 102.70 | 105.90 | 0.00 | - | 8 | 10 | 30.42% |
| RUT241018C02140000 | 2024-09-17 2:11PM EDT | 2024-10-18 | 109.40 | 107.80 | 110.60 | 0.00 | - | 12 | 56 | 28.77% |
| RUTW241025C02140000 | 2024-09-10 4:13PM EDT | 2024-10-25 | 53.45 | 114.30 | 117.60 | 0.00 | - | - | 2 | 28.64% |
| RUTW241031C02140000 | 2024-09-16 3:55PM EDT | 2024-10-31 | 106.10 | 118.30 | 121.90 | 0.00 | - | 9 | 96 | 28.12% |
| RUT241115C02140000 | 2024-09-18 3:35PM EDT | 2024-11-15 | 140.40 | 136.90 | 140.10 | +25.14 | +21.81% | 1 | 8 | 29.73% |
| RUTW241129C02140000 | 2024-09-13 2:42PM EDT | 2024-11-29 | 125.30 | 145.00 | 148.30 | 0.00 | - | 12 | 13 | 28.91% |
| RUTW241231C02140000 | 2024-09-16 2:58PM EDT | 2024-12-31 | 150.00 | 161.30 | 165.60 | 0.00 | - | 1 | 54 | 27.92% |
| RUTW250131C02140000 | 2024-09-17 1:45PM EDT | 2025-01-31 | 175.13 | 177.90 | 181.60 | 0.00 | - | 2 | 3 | 27.62% |
| RUTW250228C02140000 | 2024-09-13 2:42PM EDT | 2025-02-28 | 170.14 | 190.30 | 194.20 | 0.00 | - | - | 6 | 27.36% |
| RUT250321C02140000 | 2024-09-17 1:45PM EDT | 2025-03-21 | 195.65 | 198.50 | 202.60 | 0.00 | - | 2 | 14 | 27.15% |
| RUTW250331C02140000 | 2024-08-29 2:04PM EDT | 2025-03-31 | 212.25 | 201.50 | 206.00 | 0.00 | - | - | 1 | 26.99% |
| RUTW250630C02140000 | 2024-07-19 11:10AM EDT | 2025-06-30 | 242.52 | 192.40 | 200.20 | 0.00 | - | 90 | 0 | 21.51% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02140000 | 2024-09-18 3:18PM EDT | 2024-09-18 | 0.05 | 0.00 | 0.00 | -3.75 | -98.68% | 77 | 281 | 12.50% |
| RUTW240919P02140000 | 2024-09-18 4:05PM EDT | 2024-09-19 | 1.60 | 1.30 | 1.85 | -4.90 | -75.38% | 66 | 130 | 29.92% |
| RUT240920P02140000 | 2024-09-18 4:00PM EDT | 2024-09-20 | 3.20 | 2.50 | 3.10 | -5.14 | -61.63% | 86 | 1,822 | 28.06% |
| RUTW240923P02140000 | 2024-09-18 4:05PM EDT | 2024-09-23 | 6.40 | 5.80 | 6.50 | -2.34 | -26.77% | 12 | 22 | 25.22% |
| RUTW240927P02140000 | 2024-09-18 10:46AM EDT | 2024-09-27 | 11.10 | 11.40 | 12.30 | -2.27 | -16.98% | 8 | 80 | 25.23% |
| RUTW240930P02140000 | 2024-09-17 3:47PM EDT | 2024-09-30 | 12.22 | 13.60 | 14.40 | -5.73 | -31.92% | 10 | 99 | 23.78% |
| RUTW241004P02140000 | 2024-09-17 10:19AM EDT | 2024-10-04 | 19.26 | 19.80 | 21.00 | 0.00 | - | 3 | 25 | 25.07% |
| RUTW241011P02140000 | 2024-09-18 2:20PM EDT | 2024-10-11 | 19.03 | 24.90 | 26.20 | -9.98 | -34.40% | 7 | 50 | 23.79% |
| RUT241018P02140000 | 2024-09-17 3:21PM EDT | 2024-10-18 | 26.57 | 28.30 | 29.50 | -5.92 | -18.22% | 60 | 514 | 22.41% |
| RUTW241031P02140000 | 2024-09-17 3:38PM EDT | 2024-10-31 | 33.49 | 36.00 | 37.50 | -6.49 | -16.23% | 4 | 122 | 21.73% |
| RUTW241101P02140000 | 2024-09-17 12:38PM EDT | 2024-11-01 | 38.19 | 37.30 | 38.90 | 0.00 | - | 22 | 22 | 21.99% |
| RUT241115P02140000 | 2024-09-18 3:58PM EDT | 2024-11-15 | 54.30 | 50.90 | 52.50 | +0.10 | +0.18% | 2 | 97 | 23.37% |
| RUTW241129P02140000 | 2024-09-13 2:44PM EDT | 2024-11-29 | 68.55 | 56.00 | 58.00 | 0.00 | - | 2 | 4 | 22.50% |
| RUTW241231P02140000 | 2024-08-05 11:59AM EDT | 2024-12-31 | 167.18 | 97.00 | 99.50 | 0.00 | - | 2 | 3 | 27.99% |
| RUT250321P02140000 | 2024-09-04 2:00PM EDT | 2025-03-21 | 116.51 | 89.00 | 91.50 | 0.00 | - | 10 | 25 | 19.76% |
| RUTW250331P02140000 | 2024-08-27 11:58AM EDT | 2025-03-31 | 93.80 | 91.50 | 94.50 | 0.00 | - | - | 4 | 19.73% |
| RUTW250630P02140000 | 2024-07-24 9:46AM EDT | 2025-06-30 | 109.20 | 103.60 | 108.30 | 0.00 | - | 1 | 1 | 18.14% |
© 2024 Yahoo. All rights reserved.