Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Strike:2205.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912C02205000 | 2024-09-11 3:34PM EDT | 2024-09-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 27.15% |
| RUTW240913C02205000 | 2024-09-10 11:59AM EDT | 2024-09-13 | 0.22 | 0.10 | 0.25 | -0.28 | -56.00% | 5 | 21 | 23.54% |
| RUTW240916C02205000 | 2024-09-09 10:53AM EDT | 2024-09-16 | 2.47 | 0.60 | 0.85 | 0.00 | - | 64 | 46 | 18.31% |
| RUTW240917C02205000 | 2024-09-11 2:02PM EDT | 2024-09-17 | 0.55 | 1.20 | 1.50 | 0.00 | - | 3 | 11 | 18.82% |
| RUTW240918C02205000 | 2024-09-10 12:12PM EDT | 2024-09-18 | 2.09 | 3.80 | 4.10 | 0.00 | - | 2 | 1 | 22.61% |
| RUT240920C02205000 | 2024-09-11 10:22AM EDT | 2024-09-20 | 1.80 | 5.60 | 5.90 | 0.00 | - | 2 | 482 | 22.36% |
| RUTW240927C02205000 | 2024-09-11 9:43AM EDT | 2024-09-27 | 6.20 | 11.30 | 11.80 | 0.00 | - | 5 | 16 | 21.70% |
| RUTW240930C02205000 | 2024-09-06 12:21PM EDT | 2024-09-30 | 12.70 | 12.40 | 12.90 | 0.00 | - | 11 | 11 | 20.68% |
| RUTW241004C02205000 | 2024-09-11 3:05PM EDT | 2024-10-04 | 16.70 | 17.80 | 18.40 | +4.63 | +38.36% | 1 | 12 | 22.06% |
| RUTW241011C02205000 | 2024-09-10 1:36PM EDT | 2024-10-11 | 17.15 | 23.90 | 24.80 | 0.00 | - | 1 | 2 | 22.43% |
| RUT241018C02205000 | 2024-09-11 1:48PM EDT | 2024-10-18 | 21.51 | 28.40 | 29.00 | 0.00 | - | 14 | 46 | 21.97% |
| RUT241115C02205000 | 2024-09-10 2:53PM EDT | 2024-11-15 | 46.12 | 54.40 | 55.20 | 0.00 | - | 4 | 59 | 24.46% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02205000 | 2024-08-29 4:01PM EDT | 2024-09-12 | 36.17 | 77.50 | 82.40 | 0.00 | - | - | 1 | 57.36% |
| RUTW240913P02205000 | 2024-09-09 2:44PM EDT | 2024-09-13 | 101.70 | 78.20 | 82.90 | 0.00 | - | 1 | 6 | 42.15% |
| RUTW240916P02205000 | 2024-09-05 3:59PM EDT | 2024-09-16 | 79.99 | 77.80 | 82.60 | 0.00 | - | - | 1 | 26.06% |
| RUTW240917P02205000 | 2024-09-03 10:34AM EDT | 2024-09-17 | 54.13 | 78.60 | 83.20 | 0.00 | - | - | 6 | 24.87% |
| RUTW240918P02205000 | 2024-09-06 3:23PM EDT | 2024-09-18 | 110.50 | 81.70 | 86.20 | 0.00 | - | 10 | 10 | 27.36% |
| RUT240920P02205000 | 2024-09-09 3:42PM EDT | 2024-09-20 | 104.30 | 82.20 | 86.00 | 0.00 | - | 1 | 486 | 23.89% |
| RUTW240927P02205000 | 2024-09-03 3:53PM EDT | 2024-09-27 | 81.47 | 87.00 | 89.50 | 0.00 | - | 6 | 19 | 20.82% |
| RUTW241004P02205000 | 2024-08-27 10:46AM EDT | 2024-10-04 | 53.92 | 92.10 | 94.50 | 0.00 | - | - | 5 | 20.47% |
| RUT241018P02205000 | 2024-09-12 9:37AM EDT | 2024-10-18 | 101.90 | 98.40 | 100.30 | -43.52 | -29.93% | 14 | 92 | 18.76% |
| RUT241115P02205000 | 2024-09-03 9:37AM EDT | 2024-11-15 | 79.50 | 118.00 | 119.90 | 0.00 | - | - | 5 | 20.28% |
© 2024 Yahoo. All rights reserved.