Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2170.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02170000 | 2024-09-17 9:55AM EDT | 2024-09-19 | 63.74 | 43.80 | 51.50 | +13.77 | +27.56% | 1 | 181 | 55.73% |
| RUT240920C02170000 | 2024-09-18 3:51PM EDT | 2024-09-20 | 48.66 | 48.50 | 51.70 | -16.13 | -24.90% | 67 | 2,244 | 46.59% |
| RUTW240923C02170000 | 2024-09-16 10:35AM EDT | 2024-09-23 | 38.36 | 54.20 | 57.10 | 0.00 | - | 2 | 39 | 35.29% |
| RUTW240924C02170000 | 2024-09-17 11:15AM EDT | 2024-09-24 | 69.49 | 56.60 | 59.40 | 0.00 | - | 1 | 1 | 34.43% |
| RUTW240925C02170000 | 2024-09-17 12:12PM EDT | 2024-09-25 | 70.13 | 58.70 | 61.70 | 0.00 | - | 11 | 16 | 33.91% |
| RUTW240926C02170000 | 2024-09-12 12:50PM EDT | 2024-09-26 | 20.08 | 60.90 | 63.60 | 0.00 | - | - | 10 | 33.28% |
| RUTW240927C02170000 | 2024-09-18 2:28PM EDT | 2024-09-27 | 92.56 | 63.30 | 65.90 | +20.47 | +28.40% | 33 | 38 | 33.15% |
| RUTW240930C02170000 | 2024-09-17 12:34PM EDT | 2024-09-30 | 73.28 | 65.20 | 67.70 | 0.00 | - | 1 | 36 | 29.90% |
| RUTW241004C02170000 | 2024-09-17 10:35AM EDT | 2024-10-04 | 81.25 | 74.30 | 76.80 | 0.00 | - | 1 | 72 | 31.08% |
| RUTW241011C02170000 | 2024-09-17 11:40AM EDT | 2024-10-11 | 97.81 | 81.80 | 84.80 | 0.00 | - | 1 | 1 | 29.68% |
| RUT241018C02170000 | 2024-09-18 3:49PM EDT | 2024-10-18 | 83.71 | 87.00 | 89.40 | -5.59 | -6.26% | 7 | 176 | 27.87% |
| RUTW241025C02170000 | 2024-09-16 10:07AM EDT | 2024-10-25 | 85.10 | 93.80 | 96.70 | 0.00 | - | 1 | 1 | 27.77% |
| RUTW241031C02170000 | 2024-09-18 3:37PM EDT | 2024-10-31 | 99.00 | 98.00 | 101.10 | +10.87 | +12.33% | 9 | 71 | 27.26% |
| RUT241115C02170000 | 2024-09-17 10:22AM EDT | 2024-11-15 | 125.44 | 117.40 | 120.30 | 0.00 | - | 10 | 13 | 29.06% |
| RUTW241129C02170000 | 2024-08-15 3:23PM EDT | 2024-11-29 | 98.62 | 109.80 | 112.10 | 0.00 | - | 37 | 17 | 23.94% |
| RUTW241231C02170000 | 2024-07-11 10:14AM EDT | 2024-12-31 | 101.81 | 90.50 | 93.70 | 0.00 | - | 4 | 16 | 15.90% |
| RUTW250131C02170000 | 2024-09-17 2:58PM EDT | 2025-01-31 | 161.11 | 159.00 | 162.50 | 0.00 | - | 28 | 14 | 27.07% |
| RUT250321C02170000 | 2024-09-17 2:58PM EDT | 2025-03-21 | 181.96 | 179.80 | 183.70 | 0.00 | - | 28 | 14 | 26.64% |
| RUTW250331C02170000 | 2024-07-22 3:11PM EDT | 2025-03-31 | 209.67 | 163.60 | 167.30 | 0.00 | - | 180 | 29 | 23.34% |
| RUTW250630C02170000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 227.32 | 176.10 | 183.80 | 0.00 | - | 180 | 0 | 21.41% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02170000 | 2024-09-18 3:46PM EDT | 2024-09-20 | 6.85 | 5.70 | 6.40 | -8.80 | -56.23% | 18 | 2,475 | 30.01% |
| RUTW240923P02170000 | 2024-09-13 10:19AM EDT | 2024-09-23 | 11.07 | 10.80 | 11.80 | -21.16 | -65.65% | 4 | 16 | 25.48% |
| RUTW240924P02170000 | 2024-09-18 11:10AM EDT | 2024-09-24 | 21.30 | 12.80 | 13.90 | +1.32 | +6.61% | 1 | 2 | 25.42% |
| RUTW240927P02170000 | 2024-09-18 3:59PM EDT | 2024-09-27 | 20.40 | 18.20 | 19.20 | -3.35 | -14.11% | 8 | 32 | 25.07% |
| RUTW240930P02170000 | 2024-09-18 3:49PM EDT | 2024-09-30 | 23.21 | 20.60 | 21.70 | -0.99 | -4.09% | 12 | 59 | 23.42% |
| RUTW241004P02170000 | 2024-09-17 10:34AM EDT | 2024-10-04 | 27.28 | 28.00 | 29.30 | 0.00 | - | 1 | 6 | 24.72% |
| RUTW241011P02170000 | 2024-09-13 11:31AM EDT | 2024-10-11 | 49.16 | 33.50 | 35.00 | 0.00 | - | 24 | 30 | 23.34% |
| RUT241018P02170000 | 2024-09-18 3:35PM EDT | 2024-10-18 | 36.33 | 37.10 | 38.50 | +0.83 | +2.34% | 12 | 305 | 21.89% |
| RUTW241025P02170000 | 2024-09-13 12:02PM EDT | 2024-10-25 | 54.41 | 41.80 | 43.40 | 0.00 | - | - | 4 | 21.53% |
| RUTW241031P02170000 | 2024-09-18 3:28PM EDT | 2024-10-31 | 45.68 | 45.00 | 46.80 | -5.60 | -10.92% | 27 | 135 | 21.14% |
| RUTW241101P02170000 | 2024-09-12 9:57AM EDT | 2024-11-01 | 97.42 | 46.60 | 48.30 | 0.00 | - | - | 2 | 21.41% |
| RUT241115P02170000 | 2024-09-17 3:27PM EDT | 2024-11-15 | 52.27 | 60.90 | 62.60 | -13.27 | -20.25% | 2 | 86 | 22.84% |
| RUTW241129P02170000 | 2024-09-18 3:08PM EDT | 2024-11-29 | 63.84 | 66.00 | 68.20 | -3.29 | -4.90% | 8 | 33 | 21.97% |
| RUT250321P02170000 | 2024-07-12 12:16PM EDT | 2025-03-21 | 116.29 | 162.40 | 165.80 | 0.00 | - | 10 | 38 | 29.65% |
© 2024 Yahoo. All rights reserved.