Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Strike:2185.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02185000 | 2024-09-19 12:27PM EDT | 2024-09-19 | 66.60 | 63.50 | 73.00 | +18.77 | +39.24% | 13 | 10 | 58.36% |
| RUT240920C02185000 | 2024-09-18 2:01PM EDT | 2024-09-20 | 76.10 | 66.60 | 76.60 | 0.00 | - | 1 | 374 | 49.55% |
| RUTW240923C02185000 | 2024-09-19 10:36AM EDT | 2024-09-23 | 73.46 | 70.60 | 74.40 | +25.92 | +54.52% | 6 | 40 | 28.23% |
| RUTW240927C02185000 | 2024-09-19 12:09PM EDT | 2024-09-27 | 78.62 | 76.50 | 84.90 | +27.29 | +53.17% | 1 | 42 | 31.07% |
| RUTW240930C02185000 | 2024-09-16 9:48AM EDT | 2024-09-30 | 42.70 | 77.40 | 84.90 | 0.00 | - | 6 | 35 | 26.91% |
| RUTW241004C02185000 | 2024-09-17 9:30AM EDT | 2024-10-04 | 63.10 | 88.90 | 91.70 | 0.00 | - | 1 | 13 | 27.62% |
| RUTW241011C02185000 | 2024-09-17 9:50AM EDT | 2024-10-11 | 71.37 | 97.10 | 99.40 | 0.00 | - | 1 | 3 | 26.94% |
| RUT241018C02185000 | 2024-09-19 10:09AM EDT | 2024-10-18 | 91.53 | 101.20 | 103.50 | +14.24 | +18.42% | 1 | 65 | 25.36% |
| RUTW241025C02185000 | 2024-09-16 12:01PM EDT | 2024-10-25 | 71.67 | 108.10 | 110.50 | 0.00 | - | 1 | 5 | 25.52% |
| RUT241115C02185000 | 2024-09-17 12:44PM EDT | 2024-11-15 | 111.50 | 132.00 | 133.90 | 0.00 | - | 7 | 30 | 27.38% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02185000 | 2024-09-19 10:06AM EDT | 2024-09-20 | 0.98 | 0.55 | 0.70 | -8.42 | -89.57% | 27 | 223 | 23.94% |
| RUTW240923P02185000 | 2024-09-19 1:13PM EDT | 2024-09-23 | 2.50 | 2.10 | 2.35 | -7.51 | -75.02% | 50 | 17 | 19.92% |
| RUTW240924P02185000 | 2024-09-19 12:16PM EDT | 2024-09-24 | 4.48 | 3.60 | 3.80 | -21.42 | -82.70% | 2 | 4 | 20.85% |
| RUTW240925P02185000 | 2024-09-13 11:41AM EDT | 2024-09-25 | 38.60 | 4.90 | 5.20 | 0.00 | - | - | 17 | 21.35% |
| RUTW240927P02185000 | 2024-09-19 12:49PM EDT | 2024-09-27 | 8.25 | 7.70 | 8.00 | -7.16 | -46.46% | 3 | 10 | 21.99% |
| RUTW240930P02185000 | 2024-09-18 9:46AM EDT | 2024-09-30 | 29.50 | 9.70 | 10.00 | 0.00 | - | 1 | 12 | 20.82% |
| RUTW241004P02185000 | 2024-09-18 2:53PM EDT | 2024-10-04 | 21.87 | 16.50 | 17.00 | 0.00 | - | 5 | 15 | 22.90% |
| RUTW241011P02185000 | 2024-09-19 11:47AM EDT | 2024-10-11 | 25.42 | 22.00 | 22.50 | -10.80 | -29.82% | 2 | 8 | 22.04% |
| RUT241018P02185000 | 2024-09-19 12:19PM EDT | 2024-10-18 | 26.60 | 26.00 | 26.50 | -15.87 | -37.37% | 21 | 118 | 21.11% |
| RUTW241025P02185000 | 2024-09-19 1:13PM EDT | 2024-10-25 | 31.00 | 30.50 | 31.00 | -3.55 | -10.27% | 16 | 12 | 20.80% |
| RUT241115P02185000 | 2024-09-19 1:17PM EDT | 2024-11-15 | 49.87 | 49.60 | 50.30 | -32.73 | -39.62% | 6 | 29 | 22.53% |
© 2024 Yahoo. All rights reserved.