Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02180000 | 2024-09-18 2:29PM EDT | 2024-09-18 | 26.86 | 23.00 | 33.00 | -16.21 | -37.64% | 62 | 189 | 36.28% |
| RUTW240919C02180000 | 2024-09-18 2:11PM EDT | 2024-09-19 | 34.89 | 37.70 | 40.80 | -2.43 | -6.51% | 5 | 22 | 39.37% |
| RUT240920C02180000 | 2024-09-18 3:51PM EDT | 2024-09-20 | 40.56 | 40.50 | 43.40 | -3.14 | -7.19% | 24 | 1,483 | 35.68% |
| RUTW240923C02180000 | 2024-09-18 9:54AM EDT | 2024-09-23 | 65.20 | 46.90 | 49.50 | +17.20 | +35.83% | 4 | 31 | 30.98% |
| RUTW240925C02180000 | 2024-09-17 2:50PM EDT | 2024-09-25 | 54.30 | 51.70 | 54.20 | 0.00 | - | 2 | 6 | 30.61% |
| RUTW240927C02180000 | 2024-09-18 3:57PM EDT | 2024-09-27 | 54.58 | 56.40 | 58.80 | -4.12 | -7.02% | 20 | 31 | 30.66% |
| RUTW240930C02180000 | 2024-09-18 1:10PM EDT | 2024-09-30 | 56.25 | 58.40 | 61.00 | -8.88 | -13.63% | 8 | 156 | 28.26% |
| RUTW241004C02180000 | 2024-09-18 11:10AM EDT | 2024-10-04 | 71.55 | 67.80 | 70.10 | -5.28 | -6.87% | 1 | 53 | 29.63% |
| RUTW241011C02180000 | 2024-09-17 1:45PM EDT | 2024-10-11 | 73.25 | 75.40 | 77.90 | 0.00 | - | 4 | 6 | 28.47% |
| RUT241018C02180000 | 2024-09-18 3:35PM EDT | 2024-10-18 | 82.23 | 80.60 | 82.90 | +3.17 | +4.01% | 30 | 116 | 27.04% |
| RUTW241025C02180000 | 2024-09-16 3:47PM EDT | 2024-10-25 | 77.50 | 87.40 | 90.20 | 0.00 | - | 6 | 7 | 27.03% |
| RUTW241031C02180000 | 2024-09-18 3:06PM EDT | 2024-10-31 | 96.61 | 91.60 | 94.60 | +15.71 | +19.42% | 25 | 34 | 26.59% |
| RUTW241101C02180000 | 2024-09-16 3:54PM EDT | 2024-11-01 | 83.61 | 94.00 | 96.90 | 0.00 | - | 4 | 13 | 27.05% |
| RUT241115C02180000 | 2024-09-17 9:53AM EDT | 2024-11-15 | 112.64 | 111.30 | 113.80 | 0.00 | - | 2 | 9 | 28.46% |
| RUTW241129C02180000 | 2024-09-05 2:18PM EDT | 2024-11-29 | 86.03 | 119.30 | 122.40 | 0.00 | - | - | 1 | 27.80% |
| RUTW241231C02180000 | 2024-09-17 11:01AM EDT | 2024-12-31 | 146.15 | 136.20 | 140.20 | 0.00 | - | 1 | 2 | 26.99% |
| RUT250321C02180000 | 2024-09-17 1:24PM EDT | 2025-03-21 | 175.53 | 173.80 | 177.60 | 0.00 | - | 80 | 84 | 26.37% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2025-03-31 | 173.59 | 176.70 | 181.00 | 0.00 | - | 2 | 31 | 26.22% |
| RUTW250630C02180000 | 2024-07-19 2:38PM EDT | 2025-06-30 | 220.12 | 170.80 | 178.50 | 0.00 | - | 180 | 0 | 21.32% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918P02180000 | 2024-09-18 3:45PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.10 | -13.17 | -99.85% | 236 | 121 | 11.28% |
| RUTW240919P02180000 | 2024-09-18 3:46PM EDT | 2024-09-19 | 7.46 | 5.80 | 6.60 | -2.74 | -26.86% | 52 | 8 | 25.54% |
| RUT240920P02180000 | 2024-09-18 3:47PM EDT | 2024-09-20 | 9.47 | 7.50 | 8.30 | -10.02 | -51.41% | 38 | 1,461 | 23.42% |
| RUTW240923P02180000 | 2024-09-18 10:59AM EDT | 2024-09-23 | 9.06 | 13.20 | 14.30 | -7.69 | -45.91% | 8 | 6 | 22.57% |
| RUTW240924P02180000 | 2024-09-18 12:55PM EDT | 2024-09-24 | 12.70 | 15.50 | 16.60 | -10.78 | -45.91% | 2 | 10 | 22.95% |
| RUTW240925P02180000 | 2024-09-17 9:44AM EDT | 2024-09-25 | 9.55 | 17.50 | 18.60 | -15.18 | -61.38% | 3 | 17 | 23.12% |
| RUTW240927P02180000 | 2024-09-18 3:35PM EDT | 2024-09-27 | 20.45 | 21.20 | 22.20 | -8.45 | -29.24% | 12 | 142 | 23.31% |
| RUTW240930P02180000 | 2024-09-17 3:36PM EDT | 2024-09-30 | 30.48 | 23.70 | 24.80 | 0.00 | - | 4 | 25 | 22.09% |
| RUTW241004P02180000 | 2024-09-17 3:37PM EDT | 2024-10-04 | 20.52 | 31.40 | 32.70 | -16.63 | -44.76% | 5 | 38 | 23.64% |
| RUTW241011P02180000 | 2024-09-18 2:50PM EDT | 2024-10-11 | 34.52 | 36.90 | 38.50 | -11.48 | -24.96% | 12 | 38 | 22.55% |
| RUT241018P02180000 | 2024-09-18 3:57PM EDT | 2024-10-18 | 43.45 | 40.50 | 42.00 | -1.98 | -4.36% | 39 | 260 | 21.24% |
| RUTW241025P02180000 | 2024-09-18 2:26PM EDT | 2024-10-25 | 33.09 | 45.30 | 47.00 | -28.01 | -45.84% | 8 | 3 | 20.99% |
| RUTW241031P02180000 | 2024-09-18 12:27PM EDT | 2024-10-31 | 56.27 | 48.50 | 50.40 | +8.51 | +17.82% | 3 | 107 | 20.65% |
| RUTW241101P02180000 | 2024-09-18 2:50PM EDT | 2024-11-01 | 41.62 | 50.00 | 51.80 | -11.88 | -22.21% | 15 | 3 | 20.88% |
| RUT241115P02180000 | 2024-09-18 3:21PM EDT | 2024-11-15 | 62.99 | 64.60 | 66.30 | -6.70 | -9.61% | 4 | 51 | 22.40% |
| RUTW241129P02180000 | 2024-09-17 3:14PM EDT | 2024-11-29 | 73.09 | 69.60 | 71.90 | 0.00 | - | 178 | 37 | 21.59% |
| RUTW241231P02180000 | 2024-09-13 11:07AM EDT | 2024-12-31 | 97.62 | 80.60 | 83.60 | 0.00 | - | 1 | 19 | 20.52% |
| RUTW250131P02180000 | 2024-09-04 9:32AM EDT | 2025-01-31 | 122.90 | 89.70 | 92.30 | 0.00 | - | 1 | 1 | 19.67% |
| RUT250321P02180000 | 2024-09-17 1:23PM EDT | 2025-03-21 | 108.77 | 103.10 | 105.90 | +2.27 | +2.13% | 4 | 90 | 19.06% |
© 2024 Yahoo. All rights reserved.