Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2155.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02155000 | 2024-09-18 2:59PM EDT | 2024-09-18 | 78.45 | 48.00 | 58.00 | +20.47 | +35.31% | 20 | 31 | 52.99% |
| RUTW240919C02155000 | 2024-09-18 9:54AM EDT | 2024-09-19 | 67.70 | 56.80 | 64.80 | +16.47 | +32.15% | 1 | 3 | 51.20% |
| RUT240920C02155000 | 2024-09-18 2:01PM EDT | 2024-09-20 | 101.40 | 60.70 | 65.90 | +53.44 | +111.43% | 2 | 275 | 43.48% |
| RUTW240923C02155000 | 2024-09-16 12:12PM EDT | 2024-09-23 | 50.82 | 66.00 | 69.60 | 0.00 | - | 1 | 14 | 34.63% |
| RUTW240924C02155000 | 2024-09-13 10:25AM EDT | 2024-09-24 | 48.81 | 68.10 | 71.60 | 0.00 | - | - | 2 | 33.96% |
| RUTW240925C02155000 | 2024-09-12 9:51AM EDT | 2024-09-25 | 15.90 | 70.00 | 73.20 | 0.00 | - | - | 2 | 33.17% |
| RUTW240926C02155000 | 2024-09-18 11:40AM EDT | 2024-09-26 | 72.60 | 72.00 | 75.10 | +51.41 | +242.61% | 1 | 3 | 32.82% |
| RUTW240927C02155000 | 2024-09-13 2:18PM EDT | 2024-09-27 | 55.48 | 74.40 | 77.30 | 0.00 | - | - | 7 | 32.82% |
| RUTW240930C02155000 | 2024-09-13 10:19AM EDT | 2024-09-30 | 53.60 | 76.10 | 78.90 | 0.00 | - | 2 | 18 | 29.86% |
| RUTW241004C02155000 | 2024-09-13 2:10PM EDT | 2024-10-04 | 65.39 | 84.70 | 87.80 | 0.00 | - | 1 | 86 | 31.21% |
| RUT241018C02155000 | 2024-09-16 3:15PM EDT | 2024-10-18 | 83.05 | 97.10 | 99.70 | 0.00 | - | 3 | 14 | 28.05% |
| RUT241115C02155000 | 2024-09-16 12:51PM EDT | 2024-11-15 | 113.67 | 126.90 | 130.00 | 0.00 | - | 24 | 33 | 29.26% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02155000 | 2024-09-18 4:07PM EDT | 2024-09-19 | 2.81 | 2.35 | 3.00 | -2.67 | -48.72% | 38 | 23 | 28.33% |
| RUT240920P02155000 | 2024-09-18 3:44PM EDT | 2024-09-20 | 4.60 | 3.70 | 4.40 | -6.60 | -58.93% | 35 | 322 | 26.22% |
| RUTW240923P02155000 | 2024-09-18 11:42AM EDT | 2024-09-23 | 18.40 | 8.00 | 8.70 | +4.20 | +29.58% | 45 | 7 | 24.15% |
| RUTW240924P02155000 | 2024-09-17 11:22AM EDT | 2024-09-24 | 10.22 | 9.50 | 10.50 | 0.00 | - | 4 | 4 | 24.31% |
| RUTW240926P02155000 | 2024-09-17 1:17PM EDT | 2024-09-26 | 19.20 | 13.00 | 13.90 | 0.00 | - | 3 | 3 | 24.52% |
| RUTW240927P02155000 | 2024-09-18 2:53PM EDT | 2024-09-27 | 10.24 | 14.50 | 15.40 | -9.76 | -48.80% | 5 | 10 | 24.51% |
| RUTW240930P02155000 | 2024-09-17 2:36PM EDT | 2024-09-30 | 20.40 | 16.70 | 17.70 | 0.00 | - | 12 | 13 | 23.13% |
| RUTW241004P02155000 | 2024-09-17 11:31AM EDT | 2024-10-04 | 20.41 | 23.60 | 24.80 | 0.00 | - | 10 | 107 | 24.50% |
| RUTW241011P02155000 | 2024-09-18 10:00AM EDT | 2024-10-11 | 30.47 | 28.80 | 30.30 | -29.03 | -48.79% | 2 | 3 | 23.31% |
| RUT241018P02155000 | 2024-09-18 12:11PM EDT | 2024-10-18 | 22.82 | 32.50 | 33.70 | -10.78 | -32.08% | 12 | 33 | 21.95% |
| RUTW241025P02155000 | 2024-09-13 11:01AM EDT | 2024-10-25 | 51.82 | 37.10 | 38.60 | 0.00 | - | - | 10 | 21.69% |
| RUT241115P02155000 | 2024-09-17 1:49PM EDT | 2024-11-15 | 59.39 | 55.80 | 57.30 | 0.00 | - | 24 | 79 | 22.99% |
© 2024 Yahoo. All rights reserved.