Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:2150.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02150000 | 2024-09-18 2:58PM EDT | 2024-09-19 | 90.18 | 95.70 | 102.40 | 0.00 | - | 6 | 8 | 0.00% |
| RUT240920C02150000 | 2024-09-19 11:12AM EDT | 2024-09-20 | 90.53 | 100.10 | 105.20 | -16.96 | -15.78% | 25 | 4,952 | 41.93% |
| RUTW240923C02150000 | 2024-09-18 10:49AM EDT | 2024-09-23 | 111.24 | 100.80 | 104.60 | +40.10 | +56.37% | 8 | 335 | 24.51% |
| RUTW240924C02150000 | 2024-09-12 10:41AM EDT | 2024-09-24 | 23.97 | 102.40 | 105.60 | 0.00 | - | - | 1 | 25.27% |
| RUTW240925C02150000 | 2024-09-13 2:03PM EDT | 2024-09-25 | 53.07 | 101.30 | 104.70 | 0.00 | - | - | 1 | 21.02% |
| RUTW240926C02150000 | 2024-09-16 1:51PM EDT | 2024-09-26 | 62.82 | 103.80 | 107.50 | 0.00 | - | 1 | 16 | 25.47% |
| RUTW240927C02150000 | 2024-09-19 10:36AM EDT | 2024-09-27 | 110.70 | 105.80 | 109.10 | -0.94 | -0.84% | 4 | 29 | 26.36% |
| RUTW240930C02150000 | 2024-09-19 12:36PM EDT | 2024-09-30 | 107.80 | 106.40 | 109.50 | +11.21 | +11.61% | 11 | 77 | 23.29% |
| RUTW241004C02150000 | 2024-09-16 9:53AM EDT | 2024-10-04 | 76.01 | 114.20 | 116.80 | 0.00 | - | 1 | 34 | 26.51% |
| RUTW241011C02150000 | 2024-09-13 10:29AM EDT | 2024-10-11 | 73.25 | 121.10 | 123.70 | 0.00 | - | 1 | 8 | 26.33% |
| RUT241018C02150000 | 2024-09-19 10:17AM EDT | 2024-10-18 | 121.19 | 125.70 | 128.10 | +17.56 | +16.94% | 2 | 302 | 25.25% |
| RUTW241025C02150000 | 2024-09-13 3:31PM EDT | 2024-10-25 | 87.12 | 132.10 | 134.40 | 0.00 | - | 9 | 10 | 25.46% |
| RUTW241031C02150000 | 2024-09-16 9:33AM EDT | 2024-10-31 | 103.15 | 136.30 | 138.90 | 0.00 | - | 1 | 156 | 25.36% |
| RUT241115C02150000 | 2024-09-19 11:12AM EDT | 2024-11-15 | 147.78 | 153.30 | 155.60 | +35.79 | +31.96% | 5 | 21 | 27.20% |
| RUTW241129C02150000 | 2024-09-16 1:02PM EDT | 2024-11-29 | 125.34 | 161.70 | 164.60 | 0.00 | - | 2 | 38 | 26.93% |
| RUT241220C02150000 | 2024-09-17 11:31AM EDT | 2024-12-20 | 165.39 | 174.70 | 176.90 | 0.00 | - | 2 | 4,083 | 26.67% |
| RUTW241231C02150000 | 2024-09-13 10:31AM EDT | 2024-12-31 | 130.03 | 179.40 | 182.10 | 0.00 | - | 1 | 26 | 26.40% |
| RUTW250131C02150000 | 2024-09-17 11:39AM EDT | 2025-01-31 | 187.78 | 195.80 | 198.00 | 0.00 | - | 18 | 104 | 26.30% |
| RUTW250228C02150000 | 2024-09-16 1:02PM EDT | 2025-02-28 | 170.72 | 207.50 | 210.00 | 0.00 | - | 7 | 45 | 26.07% |
| RUT250321C02150000 | 2024-09-17 1:36PM EDT | 2025-03-21 | 192.94 | 216.50 | 219.00 | 0.00 | - | 2 | 1,085 | 26.04% |
| RUTW250331C02150000 | 2024-08-30 11:26AM EDT | 2025-03-31 | 191.90 | 218.60 | 221.50 | 0.00 | - | 10 | 68 | 25.76% |
| RUT250620C02150000 | 2024-09-18 9:51AM EDT | 2025-06-20 | 231.27 | 248.00 | 252.10 | 0.00 | - | 1 | 399 | 25.78% |
| RUTW250630C02150000 | 2024-08-05 10:20AM EDT | 2025-06-30 | 157.54 | 187.80 | 191.80 | 0.00 | - | 1 | 1 | 17.26% |
| RUT251219C02150000 | 2024-08-28 2:27PM EDT | 2025-12-19 | 268.18 | 294.40 | 317.60 | 0.00 | - | 1 | 1,099 | 26.83% |
| RUT261218C02150000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 257.41 | 321.00 | 345.00 | 0.00 | - | 5 | 6 | 22.14% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02150000 | 2024-09-19 11:49AM EDT | 2024-09-19 | 0.05 | 0.00 | 0.05 | -2.26 | -97.84% | 8 | 148 | 33.99% |
| RUT240920P02150000 | 2024-09-19 1:50PM EDT | 2024-09-20 | 0.47 | 0.40 | 0.55 | -3.46 | -88.04% | 72 | 5,461 | 32.86% |
| RUTW240923P02150000 | 2024-09-19 2:19PM EDT | 2024-09-23 | 1.00 | 0.90 | 0.95 | -6.60 | -86.84% | 29 | 129 | 22.88% |
| RUTW240924P02150000 | 2024-09-19 2:14PM EDT | 2024-09-24 | 1.47 | 1.35 | 1.55 | -8.50 | -85.26% | 1 | 16 | 23.02% |
| RUTW240927P02150000 | 2024-09-19 1:50PM EDT | 2024-09-27 | 3.94 | 4.10 | 4.40 | -10.66 | -73.01% | 59 | 178 | 24.25% |
| RUTW240930P02150000 | 2024-09-19 1:23PM EDT | 2024-09-30 | 5.54 | 5.60 | 5.90 | -8.65 | -60.96% | 3 | 193 | 22.89% |
| RUTW241004P02150000 | 2024-09-19 1:29PM EDT | 2024-10-04 | 10.71 | 10.50 | 10.90 | -6.49 | -37.73% | 53 | 104 | 24.38% |
| RUTW241011P02150000 | 2024-09-19 12:31PM EDT | 2024-10-11 | 15.91 | 15.50 | 16.00 | -1.22 | -7.12% | 7 | 181 | 23.66% |
| RUT241018P02150000 | 2024-09-19 2:24PM EDT | 2024-10-18 | 18.90 | 18.80 | 19.00 | -13.96 | -42.48% | 751 | 1,536 | 22.31% |
| RUTW241025P02150000 | 2024-09-19 9:55AM EDT | 2024-10-25 | 27.05 | 22.80 | 23.30 | -6.22 | -18.70% | 6 | 15 | 22.06% |
| RUTW241031P02150000 | 2024-09-19 1:51PM EDT | 2024-10-31 | 25.01 | 25.60 | 26.30 | -1.79 | -6.68% | 6 | 271 | 21.69% |
| RUT241115P02150000 | 2024-09-19 10:00AM EDT | 2024-11-15 | 43.40 | 40.50 | 41.00 | -1.87 | -4.13% | 6 | 226 | 23.60% |
| RUTW241129P02150000 | 2024-09-18 3:29PM EDT | 2024-11-29 | 54.63 | 45.90 | 47.00 | 0.00 | - | 2 | 80 | 22.91% |
| RUT241220P02150000 | 2024-09-19 11:24AM EDT | 2024-12-20 | 55.50 | 53.30 | 53.90 | -15.70 | -22.05% | 4 | 2,400 | 21.88% |
| RUTW241231P02150000 | 2024-09-03 1:18PM EDT | 2024-12-31 | 92.81 | 56.00 | 57.40 | 0.00 | - | 2 | 22 | 21.50% |
| RUTW250131P02150000 | 2024-09-06 12:06PM EDT | 2025-01-31 | 72.20 | 64.70 | 66.10 | -62.28 | -46.31% | 1 | 10 | 20.64% |
| RUT250321P02150000 | 2024-09-04 9:51AM EDT | 2025-03-21 | 119.80 | 78.70 | 80.00 | 0.00 | - | 65 | 1,351 | 20.06% |
| RUTW250331P02150000 | 2024-08-30 1:56PM EDT | 2025-03-31 | 96.14 | 80.50 | 82.20 | 0.00 | - | 2 | 1 | 19.90% |
| RUT250620P02150000 | 2024-09-19 10:45AM EDT | 2025-06-20 | 104.00 | 98.80 | 100.80 | -25.40 | -19.63% | 7 | 434 | 19.27% |
| RUT251219P02150000 | 2024-09-13 11:37AM EDT | 2025-12-19 | 155.90 | 127.70 | 137.20 | 0.00 | - | 1 | 3,600 | 18.80% |
| RUT261218P02150000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 260.37 | 196.00 | 212.00 | 0.00 | - | - | 350 | 19.86% |
© 2024 Yahoo. All rights reserved.