Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:2160.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912C02160000 | 2024-09-12 12:28PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.10 | -0.24 | -82.76% | 101 | 228 | 15.38% |
| RUTW240913C02160000 | 2024-09-12 12:32PM EDT | 2024-09-13 | 1.50 | 1.50 | 1.70 | +0.20 | +15.38% | 66 | 56 | 19.33% |
| RUTW240916C02160000 | 2024-09-12 10:30AM EDT | 2024-09-16 | 3.45 | 3.60 | 3.80 | +2.23 | +182.79% | 4 | 32 | 15.89% |
| RUTW240917C02160000 | 2024-09-12 11:49AM EDT | 2024-09-17 | 6.55 | 5.50 | 5.80 | -2.08 | -24.10% | 5 | 30 | 17.13% |
| RUTW240918C02160000 | 2024-09-12 11:55AM EDT | 2024-09-18 | 12.37 | 11.50 | 11.80 | +4.54 | +57.98% | 7 | 2 | 22.17% |
| RUTW240919C02160000 | 2024-09-12 12:11PM EDT | 2024-09-19 | 14.50 | 13.50 | 13.90 | +7.37 | +103.37% | 3 | 21 | 22.66% |
| RUT240920C02160000 | 2024-09-12 12:20PM EDT | 2024-09-20 | 15.82 | 14.90 | 15.20 | +4.92 | +45.14% | 13 | 480 | 22.46% |
| RUTW240927C02160000 | 2024-09-12 11:34AM EDT | 2024-09-27 | 27.60 | 23.60 | 24.10 | +11.60 | +72.50% | 27 | 14 | 22.29% |
| RUTW240930C02160000 | 2024-09-11 2:56PM EDT | 2024-09-30 | 18.33 | 25.00 | 25.40 | 0.00 | - | 10 | 15 | 21.17% |
| RUTW241004C02160000 | 2024-09-12 10:37AM EDT | 2024-10-04 | 32.48 | 31.70 | 32.20 | +0.79 | +2.49% | 4 | 30 | 22.59% |
| RUTW241011C02160000 | 2024-09-12 12:32PM EDT | 2024-10-11 | 38.90 | 38.70 | 39.50 | +10.48 | +36.88% | 2 | 2 | 22.88% |
| RUT241018C02160000 | 2024-09-12 12:00PM EDT | 2024-10-18 | 43.98 | 43.80 | 44.30 | +16.80 | +61.81% | 1 | 34 | 22.43% |
| RUTW241031C02160000 | 2024-09-12 11:04AM EDT | 2024-10-31 | 53.10 | 53.40 | 54.60 | +7.15 | +15.56% | 1 | 140 | 22.63% |
| RUT241115C02160000 | 2024-09-11 12:09PM EDT | 2024-11-15 | 55.20 | 71.80 | 72.50 | 0.00 | - | 1 | 6 | 24.90% |
| RUTW241129C02160000 | 2024-09-11 3:56PM EDT | 2024-11-29 | 71.51 | 78.60 | 80.30 | 0.00 | - | 7 | 29 | 24.58% |
| RUTW241231C02160000 | 2024-07-22 11:06AM EDT | 2024-12-31 | 163.30 | 118.00 | 120.90 | 0.00 | - | - | 4 | 29.44% |
| RUTW250131C02160000 | 2024-09-06 10:00AM EDT | 2025-01-31 | 120.00 | 110.60 | 112.70 | 0.00 | - | 1 | 2 | 24.48% |
| RUT250321C02160000 | 2024-09-11 3:43PM EDT | 2025-03-21 | 120.10 | 130.70 | 132.40 | 0.00 | - | 134 | 136 | 24.32% |
| RUTW250331C02160000 | 2024-08-30 11:27AM EDT | 2025-03-31 | 185.25 | 133.10 | 135.50 | 0.00 | - | 2 | 6 | 24.20% |
| RUTW250630C02160000 | 2024-07-19 11:59AM EDT | 2025-06-30 | 234.60 | 181.40 | 189.20 | 0.00 | - | 180 | 0 | 27.17% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02160000 | 2024-09-12 12:25PM EDT | 2024-09-12 | 38.50 | 37.70 | 42.60 | -20.77 | -35.04% | 137 | 75 | 41.54% |
| RUTW240913P02160000 | 2024-09-12 12:13PM EDT | 2024-09-13 | 42.37 | 39.40 | 43.40 | -44.77 | -51.38% | 53 | 321 | 31.07% |
| RUTW240916P02160000 | 2024-09-10 4:01PM EDT | 2024-09-16 | 66.54 | 41.80 | 45.70 | 0.00 | - | 1 | 56 | 22.59% |
| RUTW240917P02160000 | 2024-09-09 3:10PM EDT | 2024-09-17 | 64.55 | 44.30 | 46.50 | 0.00 | - | 1 | 4 | 21.52% |
| RUTW240919P02160000 | 2024-09-06 10:06AM EDT | 2024-09-19 | 57.42 | 51.40 | 53.20 | 0.00 | - | 1 | 1 | 24.77% |
| RUT240920P02160000 | 2024-09-11 3:59PM EDT | 2024-09-20 | 63.89 | 52.00 | 53.60 | 0.00 | - | 87 | 697 | 23.69% |
| RUTW240927P02160000 | 2024-09-12 10:35AM EDT | 2024-09-27 | 60.07 | 58.70 | 60.20 | -13.92 | -18.81% | 2 | 291 | 21.80% |
| RUTW240930P02160000 | 2024-09-11 2:41PM EDT | 2024-09-30 | 72.70 | 60.70 | 62.00 | 0.00 | - | 1 | 9 | 20.99% |
| RUTW241004P02160000 | 2024-09-12 11:33AM EDT | 2024-10-04 | 62.90 | 65.80 | 67.20 | -45.32 | -41.88% | 2 | 85 | 21.65% |
| RUTW241011P02160000 | 2024-09-06 12:55PM EDT | 2024-10-11 | 97.02 | 70.50 | 72.20 | 0.00 | - | 5 | 5 | 21.09% |
| RUT241018P02160000 | 2024-09-11 1:01PM EDT | 2024-10-18 | 94.60 | 74.40 | 75.30 | 0.00 | - | 1 | 124 | 20.18% |
| RUTW241025P02160000 | 2024-09-06 3:18PM EDT | 2024-10-25 | 98.91 | 77.70 | 79.10 | 0.00 | - | 2 | 2 | 19.83% |
| RUTW241031P02160000 | 2024-09-11 12:07PM EDT | 2024-10-31 | 106.08 | 80.90 | 82.10 | 0.00 | - | 15 | 246 | 19.58% |
| RUT241115P02160000 | 2024-09-12 11:33AM EDT | 2024-11-15 | 92.65 | 95.60 | 96.40 | -22.53 | -19.56% | 2 | 40 | 21.24% |
| RUTW241129P02160000 | 2024-09-11 9:49AM EDT | 2024-11-29 | 121.77 | 99.90 | 101.60 | 0.00 | - | 1 | 5 | 20.60% |
| RUTW241231P02160000 | 2024-07-24 3:59PM EDT | 2024-12-31 | 92.81 | 71.20 | 73.80 | 0.00 | - | 3 | 5 | 11.33% |
| RUT250321P02160000 | 2024-09-09 3:14PM EDT | 2025-03-21 | 142.92 | 129.60 | 131.00 | 0.00 | - | 4 | 78 | 18.07% |
© 2024 Yahoo. All rights reserved.