Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2220.00
Callsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911C02220000 | 2024-09-09 9:43AM EDT | 2024-09-11 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW240912C02220000 | 2024-09-09 10:32AM EDT | 2024-09-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240913C02220000 | 2024-09-10 9:40AM EDT | 2024-09-13 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW240916C02220000 | 2024-09-09 11:29AM EDT | 2024-09-16 | 1.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240917C02220000 | 2024-09-09 12:53PM EDT | 2024-09-17 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240920C02220000 | 2024-09-10 3:59PM EDT | 2024-09-20 | 3.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RUTW240923C02220000 | 2024-09-09 10:34AM EDT | 2024-09-23 | 6.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW240927C02220000 | 2024-09-09 10:20AM EDT | 2024-09-27 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240930C02220000 | 2024-09-10 12:08PM EDT | 2024-09-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RUTW241004C02220000 | 2024-09-10 2:28PM EDT | 2024-10-04 | 11.08 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| RUTW241011C02220000 | 2024-09-10 12:24PM EDT | 2024-10-11 | 13.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUT241018C02220000 | 2024-09-10 3:22PM EDT | 2024-10-18 | 19.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUTW241031C02220000 | 2024-09-10 1:09PM EDT | 2024-10-31 | 23.85 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 3.13% |
| RUT241115C02220000 | 2024-09-10 3:28PM EDT | 2024-11-15 | 41.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW241129C02220000 | 2024-09-06 1:44PM EDT | 2024-11-29 | 52.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW241231C02220000 | 2024-09-06 11:53AM EDT | 2024-12-31 | 63.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW250131C02220000 | 2024-08-05 12:22PM EDT | 2025-01-31 | 87.74 | 98.50 | 100.90 | 0.00 | - | 1 | 1 | 28.70% |
| RUT250321C02220000 | 2024-08-29 11:31AM EDT | 2025-03-21 | 156.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUTW250331C02220000 | 2024-07-26 9:44AM EDT | 2025-03-31 | 218.10 | 163.70 | 167.90 | 0.00 | - | 3 | 89 | 35.04% |
Putsfor11 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913P02220000 | 2024-09-09 2:17PM EDT | 2024-09-13 | 114.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240917P02220000 | 2024-09-09 9:36AM EDT | 2024-09-17 | 121.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240920P02220000 | 2024-09-10 1:02PM EDT | 2024-09-20 | 141.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW240927P02220000 | 2024-08-29 2:19PM EDT | 2024-09-27 | 49.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240930P02220000 | 2024-09-06 2:27PM EDT | 2024-09-30 | 132.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241004P02220000 | 2024-08-28 1:14PM EDT | 2024-10-04 | 71.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT241018P02220000 | 2024-09-10 12:48PM EDT | 2024-10-18 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW241031P02220000 | 2024-09-06 2:09PM EDT | 2024-10-31 | 140.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT241115P02220000 | 2024-09-03 3:45PM EDT | 2024-11-15 | 118.97 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW241129P02220000 | 2024-09-09 10:58AM EDT | 2024-11-29 | 146.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW241231P02220000 | 2024-09-06 11:33AM EDT | 2024-12-31 | 161.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW250131P02220000 | 2024-09-09 10:58AM EDT | 2025-01-31 | 161.86 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT250321P02220000 | 2024-07-16 3:32PM EDT | 2025-03-21 | 104.77 | 150.20 | 154.10 | 0.00 | - | 2 | 2 | 12.51% |
© 2024 Yahoo. All rights reserved.