Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
Callsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916C02200000 | 2024-09-13 4:06PM EDT | 2024-09-16 | 5.90 | 5.70 | 6.20 | +5.16 | +697.30% | 287 | 58 | 16.58% |
| RUTW240917C02200000 | 2024-09-13 3:00PM EDT | 2024-09-17 | 10.00 | 10.50 | 11.40 | +8.36 | +509.76% | 31 | 377 | 20.63% |
| RUTW240918C02200000 | 2024-09-11 3:47PM EDT | 2024-09-18 | 2.59 | 20.60 | 21.40 | 0.00 | - | 6 | 8 | 28.66% |
| RUTW240919C02200000 | 2024-09-13 4:02PM EDT | 2024-09-19 | 22.57 | 23.30 | 24.10 | +15.07 | +200.93% | 11 | 13 | 28.64% |
| RUT240920C02200000 | 2024-09-13 4:14PM EDT | 2024-09-20 | 24.90 | 24.70 | 25.50 | +17.40 | +232.00% | 1,012 | 6,827 | 27.70% |
| RUTW240923C02200000 | 2024-09-13 3:59PM EDT | 2024-09-23 | 27.20 | 27.80 | 28.70 | +20.69 | +317.82% | 414 | 410 | 25.43% |
| RUTW240927C02200000 | 2024-09-13 3:46PM EDT | 2024-09-27 | 32.44 | 34.60 | 35.50 | +19.09 | +143.00% | 176 | 201 | 25.52% |
| RUTW240930C02200000 | 2024-09-13 3:14PM EDT | 2024-09-30 | 30.16 | 36.00 | 37.00 | +14.05 | +87.21% | 25 | 150 | 23.97% |
| RUTW241004C02200000 | 2024-09-13 4:00PM EDT | 2024-10-04 | 43.30 | 44.00 | 45.20 | +21.09 | +94.96% | 31 | 22 | 25.52% |
| RUTW241011C02200000 | 2024-09-13 2:53PM EDT | 2024-10-11 | 47.38 | 51.20 | 52.70 | +25.25 | +114.10% | 3,001 | 3,013 | 25.22% |
| RUT241018C02200000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 56.10 | 56.70 | 57.90 | +20.90 | +59.37% | 63 | 2,369 | 24.49% |
| RUTW241025C02200000 | 2024-09-13 3:29PM EDT | 2024-10-25 | 59.21 | 62.70 | 64.40 | +31.23 | +111.62% | 6 | 29 | 24.56% |
| RUTW241031C02200000 | 2024-09-13 4:04PM EDT | 2024-10-31 | 66.88 | 66.80 | 68.80 | +28.82 | +75.72% | 1 | 41 | 24.37% |
| RUT241115C02200000 | 2024-09-13 2:40PM EDT | 2024-11-15 | 82.50 | 85.80 | 87.50 | +27.58 | +50.22% | 9 | 263 | 26.44% |
| RUTW241129C02200000 | 2024-09-09 11:31AM EDT | 2024-11-29 | 59.27 | 93.50 | 95.70 | 0.00 | - | 1 | 443 | 25.97% |
| RUT241220C02200000 | 2024-09-13 3:58PM EDT | 2024-12-20 | 106.00 | 106.00 | 107.80 | +29.40 | +38.38% | 696 | 8,087 | 25.70% |
| RUTW241231C02200000 | 2024-09-03 12:24PM EDT | 2024-12-31 | 102.62 | 110.40 | 113.30 | 0.00 | - | 1 | 682 | 25.52% |
| RUTW250131C02200000 | 2024-09-09 11:30AM EDT | 2025-01-31 | 89.44 | 126.40 | 129.00 | 0.00 | - | 1 | 128 | 25.43% |
| RUT250321C02200000 | 2024-08-30 2:55PM EDT | 2025-03-21 | 159.07 | 146.80 | 149.40 | 0.00 | - | 20 | 283 | 25.14% |
| RUTW250331C02200000 | 2024-09-04 1:39PM EDT | 2025-03-31 | 136.04 | 149.50 | 152.80 | 0.00 | - | 1 | 40 | 25.03% |
| RUT250620C02200000 | 2024-09-13 12:11PM EDT | 2025-06-20 | 180.38 | 179.40 | 182.80 | +16.11 | +9.81% | 1 | 541 | 25.04% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2025-06-30 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 22.91% |
| RUT251219C02200000 | 2024-09-12 9:55AM EDT | 2025-12-19 | 189.00 | 223.00 | 247.00 | 0.00 | - | 408 | 1,912 | 26.08% |
| RUT261218C02200000 | 2024-09-13 12:16PM EDT | 2026-12-18 | 321.00 | 308.00 | 332.00 | +6.00 | +1.90% | 1 | 626 | 26.06% |
Putsfor16 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02200000 | 2024-09-13 3:39PM EDT | 2024-09-16 | 22.92 | 20.60 | 23.00 | -115.90 | -83.49% | 7 | 21 | 15.54% |
| RUT240920P02200000 | 2024-09-13 4:00PM EDT | 2024-09-20 | 39.20 | 38.40 | 39.70 | -37.95 | -49.19% | 77 | 2,711 | 24.90% |
| RUTW240923P02200000 | 2024-09-13 3:49PM EDT | 2024-09-23 | 43.80 | 41.20 | 42.70 | -63.89 | -59.33% | 1 | 5 | 22.96% |
| RUTW240927P02200000 | 2024-09-13 3:17PM EDT | 2024-09-27 | 53.01 | 46.40 | 47.80 | -76.34 | -59.02% | 33 | 106 | 22.44% |
| RUTW240930P02200000 | 2024-09-13 4:02PM EDT | 2024-09-30 | 49.33 | 48.40 | 49.80 | -32.09 | -39.41% | 6 | 182 | 21.44% |
| RUTW241004P02200000 | 2024-09-13 3:07PM EDT | 2024-10-04 | 61.12 | 54.70 | 56.20 | -44.65 | -42.21% | 40 | 35 | 22.39% |
| RUTW241011P02200000 | 2024-09-13 11:56AM EDT | 2024-10-11 | 60.66 | 60.00 | 61.30 | -75.54 | -55.46% | 6 | 4 | 21.52% |
| RUT241018P02200000 | 2024-09-13 4:01PM EDT | 2024-10-18 | 64.37 | 63.60 | 64.90 | -29.21 | -31.21% | 58 | 931 | 20.59% |
| RUTW241031P02200000 | 2024-09-13 3:58PM EDT | 2024-10-31 | 71.53 | 70.70 | 72.50 | -22.37 | -23.82% | 4 | 186 | 20.00% |
| RUT241115P02200000 | 2024-09-13 3:56PM EDT | 2024-11-15 | 86.71 | 85.80 | 87.30 | -32.29 | -27.13% | 13 | 226 | 21.55% |
| RUTW241129P02200000 | 2024-09-12 10:34AM EDT | 2024-11-29 | 121.07 | 90.70 | 92.70 | 0.00 | - | 4 | 27 | 20.85% |
| RUT241220P02200000 | 2024-09-13 3:52PM EDT | 2024-12-20 | 101.27 | 98.90 | 100.50 | -20.83 | -17.06% | 703 | 2,965 | 20.21% |
| RUTW241231P02200000 | 2024-09-13 11:07AM EDT | 2024-12-31 | 106.87 | 101.50 | 104.10 | -21.89 | -17.00% | 1 | 15 | 19.92% |
| RUTW250131P02200000 | 2024-09-09 12:38PM EDT | 2025-01-31 | 144.17 | 109.60 | 111.90 | 0.00 | - | 40 | 31 | 19.03% |
| RUTW250228P02200000 | 2024-09-06 10:33AM EDT | 2025-02-28 | 156.91 | 116.50 | 118.90 | 0.00 | - | 1 | 1 | 18.56% |
| RUT250321P02200000 | 2024-09-06 11:30AM EDT | 2025-03-21 | 169.62 | 122.20 | 124.60 | 0.00 | - | 3 | 149 | 18.41% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2025-03-31 | 116.73 | 124.60 | 127.40 | 0.00 | - | 1 | 0 | 18.37% |
| RUT250620P02200000 | 2024-09-10 10:20AM EDT | 2025-06-20 | 190.05 | 141.50 | 144.40 | 0.00 | - | 20 | 447 | 17.72% |
| RUTW250630P02200000 | 2024-08-30 4:03PM EDT | 2025-06-30 | 125.45 | 143.60 | 147.00 | 0.00 | - | 6 | 8 | 17.75% |
| RUT251219P02200000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 208.36 | 168.00 | 184.00 | 0.00 | - | 2 | 974 | 17.85% |
| RUT261218P02200000 | 2024-08-30 2:03PM EDT | 2026-12-18 | 207.04 | 208.00 | 232.00 | 0.00 | - | 200 | 310 | 17.04% |
© 2024 Yahoo. All rights reserved.