Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2230.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02230000 | 2024-09-18 3:52PM EDT | 2024-09-18 | 0.05 | 0.00 | 10.00 | -14.78 | -99.66% | 608 | 119 | 42.32% |
| RUTW240919C02230000 | 2024-09-18 3:58PM EDT | 2024-09-19 | 8.16 | 9.20 | 10.40 | -18.14 | -68.97% | 20 | 16 | 30.61% |
| RUT240920C02230000 | 2024-09-18 3:51PM EDT | 2024-09-20 | 11.57 | 11.40 | 12.50 | -8.83 | -43.28% | 46 | 687 | 27.88% |
| RUTW240923C02230000 | 2024-09-18 10:27AM EDT | 2024-09-23 | 24.40 | 18.60 | 19.90 | -0.48 | -1.93% | 7 | 5 | 26.68% |
| RUTW240924C02230000 | 2024-09-16 12:23PM EDT | 2024-09-24 | 17.89 | 21.50 | 22.80 | 0.00 | - | 4 | 4 | 27.18% |
| RUTW240925C02230000 | 2024-09-13 2:01PM EDT | 2024-09-25 | 34.80 | 24.00 | 25.20 | +18.10 | +108.38% | 25 | 2 | 27.32% |
| RUTW240926C02230000 | 2024-09-17 2:13PM EDT | 2024-09-26 | 29.97 | 26.20 | 27.50 | 0.00 | - | 3 | 7 | 27.47% |
| RUTW240927C02230000 | 2024-09-18 1:58PM EDT | 2024-09-27 | 51.65 | 28.60 | 29.80 | +13.26 | +34.54% | 25 | 72 | 27.68% |
| RUTW240930C02230000 | 2024-09-18 3:38PM EDT | 2024-09-30 | 28.78 | 30.70 | 31.90 | -3.25 | -10.15% | 13 | 144 | 25.56% |
| RUTW241004C02230000 | 2024-09-18 11:05AM EDT | 2024-10-04 | 55.00 | 40.30 | 41.60 | +2.40 | +4.56% | 5 | 18 | 27.54% |
| RUTW241011C02230000 | 2024-09-18 3:30PM EDT | 2024-10-11 | 57.26 | 47.80 | 49.60 | +12.20 | +27.08% | 11 | 40 | 26.75% |
| RUT241018C02230000 | 2024-09-18 3:33PM EDT | 2024-10-18 | 52.80 | 52.90 | 54.30 | -0.63 | -1.18% | 46 | 145 | 25.38% |
| RUTW241025C02230000 | 2024-09-13 1:48PM EDT | 2024-10-25 | 48.42 | 59.20 | 61.10 | 0.00 | - | - | 19 | 25.33% |
| RUTW241031C02230000 | 2024-09-18 3:06PM EDT | 2024-10-31 | 67.51 | 63.40 | 66.10 | +16.05 | +31.19% | 2 | 82 | 25.18% |
| RUT241115C02230000 | 2024-09-18 2:47PM EDT | 2024-11-15 | 96.03 | 83.40 | 85.50 | -0.49 | -0.51% | 2 | 32 | 27.24% |
| RUTW241129C02230000 | 2024-09-18 1:13PM EDT | 2024-11-29 | 90.40 | 91.20 | 93.90 | -0.18 | -0.20% | 1 | 14 | 26.62% |
| RUTW241231C02230000 | 2024-09-13 1:57PM EDT | 2024-12-31 | 92.76 | 108.00 | 111.70 | 0.00 | - | 1 | 20 | 25.97% |
| RUTW250131C02230000 | 2024-08-19 10:51AM EDT | 2025-01-31 | 100.04 | 122.00 | 124.30 | 0.00 | - | 1 | 2 | 25.16% |
| RUT250321C02230000 | 2024-09-18 2:00PM EDT | 2025-03-21 | 169.36 | 145.80 | 149.00 | +0.07 | +0.04% | 10 | 10 | 25.51% |
| RUTW250331C02230000 | 2024-09-17 11:36AM EDT | 2025-03-31 | 162.00 | 148.70 | 152.70 | 0.00 | - | 3 | 1 | 25.42% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02230000 | 2024-09-18 3:40PM EDT | 2024-09-19 | 25.39 | 25.50 | 27.80 | -15.53 | -37.95% | 106 | 137 | 19.21% |
| RUT240920P02230000 | 2024-09-18 3:25PM EDT | 2024-09-20 | 21.00 | 26.40 | 28.80 | -10.20 | -32.69% | 5 | 1,507 | 17.30% |
| RUTW240924P02230000 | 2024-09-10 11:09AM EDT | 2024-09-24 | 138.81 | 36.30 | 38.30 | 0.00 | - | - | 2 | 20.15% |
| RUTW240927P02230000 | 2024-09-18 2:35PM EDT | 2024-09-27 | 25.39 | 42.00 | 43.90 | -27.84 | -52.30% | 3 | 37 | 20.91% |
| RUTW240930P02230000 | 2024-09-17 3:36PM EDT | 2024-09-30 | 54.59 | 44.80 | 46.60 | 0.00 | - | 2 | 3 | 20.03% |
| RUTW241004P02230000 | 2024-09-18 10:05AM EDT | 2024-10-04 | 60.76 | 52.90 | 54.70 | -0.22 | -0.36% | 4 | 3 | 21.90% |
| RUTW241011P02230000 | 2024-09-18 3:54PM EDT | 2024-10-11 | 60.36 | 58.30 | 60.30 | -16.54 | -21.51% | 300 | 13 | 20.95% |
| RUT241018P02230000 | 2024-09-18 3:53PM EDT | 2024-10-18 | 64.10 | 61.80 | 63.70 | -5.20 | -7.50% | 35 | 134 | 19.78% |
| RUTW241031P02230000 | 2024-09-17 1:57PM EDT | 2024-10-31 | 73.73 | 69.40 | 71.70 | 0.00 | - | 15 | 46 | 19.25% |
| RUT241115P02230000 | 2024-09-17 1:57PM EDT | 2024-11-15 | 84.88 | 85.80 | 87.80 | -4.57 | -5.11% | 1 | 33 | 21.20% |
| RUTW241129P02230000 | 2024-09-16 11:49AM EDT | 2024-11-29 | 106.79 | 90.60 | 93.20 | 0.00 | - | 5 | 14 | 20.44% |
| RUTW241231P02230000 | 2024-08-26 11:57AM EDT | 2024-12-31 | 99.71 | 101.60 | 104.90 | 0.00 | - | 26 | 14 | 19.52% |
| RUTW250131P02230000 | 2024-08-26 11:57AM EDT | 2025-01-31 | 106.85 | 110.30 | 113.10 | 0.00 | - | - | 13 | 18.68% |
| RUT250321P02230000 | 2024-07-24 3:16PM EDT | 2025-03-21 | 132.51 | 117.90 | 120.10 | 0.00 | - | 50 | 25 | 17.14% |
© 2024 Yahoo. All rights reserved.