Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2145.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916C02145000 | 2024-09-13 1:54PM EDT | 2024-09-16 | 38.15 | 38.60 | 43.10 | +28.02 | +276.60% | 35 | 12 | 23.85% |
| RUTW240917C02145000 | 2024-09-13 1:42PM EDT | 2024-09-17 | 44.32 | 41.90 | 46.30 | +32.16 | +264.47% | 13 | 13 | 25.25% |
| RUTW240918C02145000 | 2024-09-13 3:06PM EDT | 2024-09-18 | 45.18 | 51.20 | 53.80 | +25.58 | +130.51% | 10 | 58 | 31.26% |
| RUT240920C02145000 | 2024-09-12 1:39PM EDT | 2024-09-20 | 52.50 | 55.10 | 57.40 | +26.80 | +104.28% | 1 | 797 | 29.74% |
| RUTW240927C02145000 | 2024-09-13 2:18PM EDT | 2024-09-27 | 61.83 | 65.30 | 67.70 | +47.63 | +335.42% | 1 | 17 | 27.55% |
| RUTW240930C02145000 | 2024-09-03 11:21AM EDT | 2024-09-30 | 72.57 | 66.70 | 69.00 | 0.00 | - | - | 2 | 25.73% |
| RUTW241004C02145000 | 2024-09-11 10:16AM EDT | 2024-10-04 | 22.12 | 74.60 | 76.60 | 0.00 | - | 1 | 2 | 26.98% |
| RUTW241011C02145000 | 2024-09-09 3:37PM EDT | 2024-10-11 | 42.60 | 82.00 | 84.50 | 0.00 | - | 1 | 1 | 26.78% |
| RUT241018C02145000 | 2024-09-11 9:41AM EDT | 2024-10-18 | 35.70 | 87.70 | 89.80 | 0.00 | - | 1 | 18 | 25.98% |
| RUT241115C02145000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 117.00 | 116.60 | 118.90 | +49.50 | +73.33% | 3 | 8 | 27.62% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02145000 | 2024-09-13 4:04PM EDT | 2024-09-16 | 1.95 | 1.75 | 2.10 | -46.87 | -96.01% | 84 | 32 | 16.80% |
| RUTW240917P02145000 | 2024-09-13 3:16PM EDT | 2024-09-17 | 7.65 | 4.60 | 5.20 | -65.35 | -89.52% | 15 | 34 | 20.02% |
| RUTW240918P02145000 | 2024-09-13 10:24AM EDT | 2024-09-18 | 15.97 | 12.30 | 12.90 | -33.03 | -67.41% | 1 | 45 | 27.42% |
| RUT240920P02145000 | 2024-09-13 3:47PM EDT | 2024-09-20 | 16.00 | 15.00 | 15.60 | -37.42 | -70.05% | 9 | 756 | 25.75% |
| RUTW240927P02145000 | 2024-09-13 12:06PM EDT | 2024-09-27 | 24.12 | 23.20 | 24.00 | -16.78 | -41.03% | 10 | 18 | 23.65% |
| RUTW240930P02145000 | 2024-09-13 3:33PM EDT | 2024-09-30 | 26.59 | 25.00 | 25.90 | -24.18 | -47.63% | 4 | 4 | 22.56% |
| RUTW241004P02145000 | 2024-09-13 3:34PM EDT | 2024-10-04 | 32.75 | 31.30 | 32.30 | -61.85 | -65.38% | 21 | 18 | 23.56% |
| RUTW241011P02145000 | 2024-09-13 3:19PM EDT | 2024-10-11 | 40.60 | 36.50 | 37.80 | -17.40 | -30.00% | 30 | 7 | 22.81% |
| RUT241018P02145000 | 2024-09-13 3:32PM EDT | 2024-10-18 | 42.84 | 40.50 | 41.40 | -18.34 | -29.98% | 4 | 92 | 21.79% |
| RUT241115P02145000 | 2024-09-13 3:42PM EDT | 2024-11-15 | 63.07 | 62.60 | 63.90 | -23.43 | -27.09% | 5 | 26 | 22.68% |
© 2024 Yahoo. All rights reserved.