Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:39PM EDT. Market open.
Strike:2210.00
Callsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912C02210000 | 2024-09-05 10:33AM EDT | 2024-09-12 | 10.29 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 30.47% |
| RUTW240913C02210000 | 2024-09-11 4:06PM EDT | 2024-09-13 | 0.10 | 0.10 | 0.20 | 0.00 | - | 8 | 200 | 25.54% |
| RUTW240916C02210000 | 2024-09-09 3:01PM EDT | 2024-09-16 | 1.45 | 0.40 | 0.60 | 0.00 | - | 6 | 11 | 19.14% |
| RUTW240917C02210000 | 2024-09-03 2:18PM EDT | 2024-09-17 | 19.05 | 0.90 | 1.15 | 0.00 | - | - | 1 | 19.75% |
| RUTW240919C02210000 | 2024-09-09 9:42AM EDT | 2024-09-19 | 4.05 | 4.00 | 4.30 | -1.45 | -26.36% | 2 | 2 | 23.56% |
| RUT240920C02210000 | 2024-09-11 3:46PM EDT | 2024-09-20 | 4.56 | 4.50 | 4.70 | +1.65 | +56.70% | 5 | 1,361 | 22.80% |
| RUTW240923C02210000 | 2024-09-11 3:55PM EDT | 2024-09-23 | 3.90 | 6.00 | 6.30 | 0.00 | - | 2 | 4 | 21.64% |
| RUTW240927C02210000 | 2024-09-12 9:31AM EDT | 2024-09-27 | 8.50 | 9.80 | 10.20 | +1.90 | +28.79% | 1 | 163 | 22.20% |
| RUTW240930C02210000 | 2024-09-12 11:16AM EDT | 2024-09-30 | 11.45 | 10.60 | 10.90 | +5.63 | +96.74% | 5 | 20 | 20.90% |
| RUTW241004C02210000 | 2024-09-12 10:30AM EDT | 2024-10-04 | 14.80 | 16.10 | 16.60 | +5.40 | +57.45% | 34 | 46 | 22.62% |
| RUTW241011C02210000 | 2024-09-12 10:18AM EDT | 2024-10-11 | 18.93 | 21.80 | 22.50 | -0.30 | -1.56% | 30 | 7 | 22.81% |
| RUT241018C02210000 | 2024-09-12 9:50AM EDT | 2024-10-18 | 26.30 | 26.40 | 26.80 | +5.80 | +28.29% | 10 | 84 | 22.42% |
| RUTW241031C02210000 | 2024-08-23 10:24AM EDT | 2024-10-31 | 84.74 | 34.30 | 35.40 | 0.00 | - | 1 | 57 | 22.40% |
| RUT241115C02210000 | 2024-09-12 10:09AM EDT | 2024-11-15 | 43.57 | 51.50 | 52.20 | +1.42 | +3.37% | 1 | 94 | 24.75% |
| RUTW241129C02210000 | 2024-08-27 11:18AM EDT | 2024-11-29 | 103.41 | 58.40 | 59.80 | 0.00 | - | 6 | 21 | 24.49% |
| RUTW241231C02210000 | 2024-08-29 12:04PM EDT | 2024-12-31 | 127.24 | 73.30 | 74.80 | 0.00 | - | 1 | 4 | 24.00% |
| RUT250321C02210000 | 2024-08-30 2:55PM EDT | 2025-03-21 | 153.38 | 108.00 | 109.50 | 0.00 | - | 20 | 20 | 24.08% |
| RUTW250331C02210000 | 2024-08-05 9:30AM EDT | 2025-03-31 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.78% |
| RUTW250630C02210000 | 2024-07-30 1:45PM EDT | 2025-06-30 | 241.43 | 193.60 | 197.10 | 0.00 | - | 7 | 13 | 31.09% |
Putsfor12 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240912P02210000 | 2024-08-29 11:08AM EDT | 2024-09-12 | 38.58 | 85.50 | 90.60 | 0.00 | - | - | 6 | 42.09% |
| RUTW240913P02210000 | 2024-09-11 10:19AM EDT | 2024-09-13 | 147.12 | 86.50 | 91.10 | 0.00 | - | 1 | 29 | 33.56% |
| RUTW240917P02210000 | 2024-09-03 3:51PM EDT | 2024-09-17 | 77.38 | 85.70 | 90.40 | 0.00 | - | 1 | 1 | 15.98% |
| RUT240920P02210000 | 2024-09-10 3:21PM EDT | 2024-09-20 | 116.16 | 89.70 | 93.40 | 0.00 | - | 16 | 1,504 | 20.71% |
| RUTW240927P02210000 | 2024-09-12 10:35AM EDT | 2024-09-27 | 96.07 | 92.00 | 94.70 | -14.16 | -12.85% | 2 | 59 | 17.05% |
| RUTW240930P02210000 | 2024-08-30 10:28AM EDT | 2024-09-30 | 47.97 | 93.80 | 96.40 | 0.00 | - | 12 | 22 | 17.25% |
| RUTW241004P02210000 | 2024-09-11 11:05AM EDT | 2024-10-04 | 148.93 | 96.90 | 99.20 | 0.00 | - | 1 | 6 | 17.79% |
| RUT241018P02210000 | 2024-09-12 11:12AM EDT | 2024-10-18 | 104.00 | 103.40 | 105.50 | -14.62 | -12.33% | 8 | 148 | 17.29% |
| RUTW241031P02210000 | 2024-09-05 12:18PM EDT | 2024-10-31 | 113.00 | 108.60 | 110.70 | 0.00 | - | 5 | 169 | 16.96% |
| RUT241115P02210000 | 2024-09-11 10:57AM EDT | 2024-11-15 | 167.06 | 122.10 | 123.60 | 0.00 | - | 2 | 21 | 19.08% |
| RUTW241129P02210000 | 2024-09-09 10:56AM EDT | 2024-11-29 | 139.20 | 126.80 | 128.60 | 0.00 | - | 12 | 11 | 18.72% |
| RUTW241231P02210000 | 2024-08-29 12:09PM EDT | 2024-12-31 | 88.50 | 135.90 | 138.20 | 0.00 | - | - | 1 | 18.02% |
| RUTW250131P02210000 | 2024-09-09 10:56AM EDT | 2025-01-31 | 154.87 | 141.90 | 144.00 | 0.00 | - | 12 | 7 | 17.11% |
| RUT250321P02210000 | 2024-07-24 3:16PM EDT | 2025-03-21 | 124.01 | 109.70 | 111.90 | 0.00 | - | 50 | 25 | 8.93% |
| RUTW250331P02210000 | 2024-08-27 3:09PM EDT | 2025-03-31 | 117.50 | 156.00 | 158.30 | 0.00 | - | - | 2 | 16.77% |
© 2024 Yahoo. All rights reserved.