Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Strike:2250.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02250000 | 2024-09-19 2:38PM EDT | 2024-09-19 | 6.30 | 5.60 | 6.70 | +2.10 | +50.00% | 724 | 141 | 12.88% |
| RUT240920C02250000 | 2024-09-19 2:32PM EDT | 2024-09-20 | 11.50 | 11.30 | 12.40 | +6.40 | +125.49% | 436 | 7,125 | 17.70% |
| RUTW240923C02250000 | 2024-09-19 1:18PM EDT | 2024-09-23 | 22.25 | 20.70 | 21.90 | +10.50 | +89.36% | 160 | 322 | 20.24% |
| RUTW240924C02250000 | 2024-09-19 1:29PM EDT | 2024-09-24 | 24.04 | 24.40 | 25.20 | +10.48 | +77.29% | 4 | 20 | 21.34% |
| RUTW240925C02250000 | 2024-09-18 2:28PM EDT | 2024-09-25 | 21.90 | 27.10 | 27.90 | -13.34 | -37.85% | 1 | 68 | 21.93% |
| RUTW240926C02250000 | 2024-09-19 2:15PM EDT | 2024-09-26 | 26.70 | 29.40 | 30.40 | +11.30 | +73.38% | 60 | 11 | 22.39% |
| RUTW240927C02250000 | 2024-09-19 2:28PM EDT | 2024-09-27 | 31.32 | 32.40 | 33.20 | +12.59 | +67.22% | 515 | 267 | 23.10% |
| RUTW240930C02250000 | 2024-09-19 12:36PM EDT | 2024-09-30 | 33.80 | 34.70 | 35.40 | +8.60 | +34.13% | 2 | 315 | 21.36% |
| RUTW241004C02250000 | 2024-09-19 12:23PM EDT | 2024-10-04 | 45.43 | 45.60 | 46.40 | +5.32 | +13.26% | 24 | 120 | 24.35% |
| RUTW241011C02250000 | 2024-09-18 2:35PM EDT | 2024-10-11 | 61.51 | 54.60 | 55.60 | 0.00 | - | 7 | 15 | 24.39% |
| RUT241018C02250000 | 2024-09-19 2:24PM EDT | 2024-10-18 | 58.00 | 60.20 | 61.00 | +15.50 | +36.47% | 263 | 954 | 23.45% |
| RUTW241025C02250000 | 2024-09-19 12:00PM EDT | 2024-10-25 | 63.72 | 66.70 | 67.90 | +3.67 | +6.11% | 13 | 15 | 23.53% |
| RUTW241031C02250000 | 2024-09-19 11:41AM EDT | 2024-10-31 | 68.58 | 71.30 | 72.60 | +13.69 | +24.94% | 5 | 590 | 23.36% |
| RUTW241101C02250000 | 2024-09-16 10:44AM EDT | 2024-11-01 | 46.52 | 74.20 | 75.50 | 0.00 | - | 15 | 115 | 24.02% |
| RUT241115C02250000 | 2024-09-18 3:53PM EDT | 2024-11-15 | 73.10 | 92.90 | 93.70 | 0.00 | - | 21 | 377 | 26.01% |
| RUTW241129C02250000 | 2024-09-03 3:24PM EDT | 2024-11-29 | 60.91 | 101.40 | 102.90 | 0.00 | - | 38 | 49 | 25.65% |
| RUT241220C02250000 | 2024-09-19 1:21PM EDT | 2024-12-20 | 115.20 | 114.20 | 115.30 | +20.20 | +21.26% | 95 | 3,996 | 25.31% |
| RUTW241231C02250000 | 2024-09-13 10:31AM EDT | 2024-12-31 | 79.83 | 118.80 | 120.60 | 0.00 | - | 1 | 332 | 25.04% |
| RUTW250131C02250000 | 2024-09-19 11:23AM EDT | 2025-01-31 | 132.35 | 135.80 | 137.90 | +50.72 | +62.13% | 1 | 6 | 25.16% |
| RUT250321C02250000 | 2024-09-13 12:01PM EDT | 2025-03-21 | 122.20 | 156.50 | 159.20 | 0.00 | - | 60 | 1,540 | 24.90% |
| RUTW250331C02250000 | 2024-09-03 12:27PM EDT | 2025-03-31 | 116.14 | 160.10 | 162.60 | 0.00 | - | 2 | 2 | 24.77% |
| RUT250620C02250000 | 2024-09-16 2:53PM EDT | 2025-06-20 | 158.87 | 190.90 | 193.80 | 0.00 | - | 50 | 560 | 24.82% |
| RUT251219C02250000 | 2024-09-17 12:31PM EDT | 2025-12-19 | 232.30 | 243.20 | 255.00 | 0.00 | - | 4 | 715 | 25.39% |
| RUT261218C02250000 | 2024-08-01 9:53AM EDT | 2026-12-18 | 370.56 | 309.00 | 333.00 | 0.00 | - | 1 | 261 | 24.81% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02250000 | 2024-09-19 2:34PM EDT | 2024-09-19 | 2.30 | 1.40 | 1.65 | -40.35 | -94.61% | 182 | 4 | 4.73% |
| RUT240920P02250000 | 2024-09-19 2:35PM EDT | 2024-09-20 | 6.81 | 6.00 | 6.30 | -21.69 | -76.11% | 102 | 5,091 | 10.40% |
| RUTW240923P02250000 | 2024-09-19 9:37AM EDT | 2024-09-23 | 28.10 | 14.80 | 15.30 | -10.39 | -26.99% | 3 | 3 | 15.15% |
| RUTW240925P02250000 | 2024-09-18 9:51AM EDT | 2024-09-25 | 30.24 | 20.60 | 21.10 | -26.74 | -46.93% | 4 | 1 | 17.47% |
| RUTW240926P02250000 | 2024-09-19 1:03PM EDT | 2024-09-26 | 24.42 | 23.40 | 24.00 | -106.18 | -81.30% | 7 | 1 | 18.52% |
| RUTW240927P02250000 | 2024-09-19 2:04PM EDT | 2024-09-27 | 25.39 | 25.20 | 25.70 | -13.01 | -33.88% | 80 | 39 | 18.67% |
| RUTW240930P02250000 | 2024-09-18 2:48PM EDT | 2024-09-30 | 43.29 | 28.20 | 28.80 | 0.00 | - | 17 | 57 | 18.08% |
| RUTW241004P02250000 | 2024-09-19 2:37PM EDT | 2024-10-04 | 37.90 | 37.70 | 38.30 | -36.72 | -49.21% | 26 | 1 | 20.71% |
| RUTW241011P02250000 | 2024-09-19 12:12PM EDT | 2024-10-11 | 48.10 | 44.00 | 44.60 | -27.74 | -36.58% | 25 | 1 | 20.07% |
| RUT241018P02250000 | 2024-09-19 2:12PM EDT | 2024-10-18 | 48.50 | 47.80 | 48.40 | -21.96 | -31.17% | 213 | 769 | 19.05% |
| RUTW241031P02250000 | 2024-09-19 2:30PM EDT | 2024-10-31 | 57.25 | 55.90 | 56.80 | -31.75 | -35.67% | 1 | 45 | 18.64% |
| RUTW241129P02250000 | 2024-09-19 2:10PM EDT | 2024-11-29 | 80.48 | 78.90 | 80.10 | -72.09 | -47.25% | 10 | 4 | 20.26% |
| RUT241220P02250000 | 2024-09-19 2:13PM EDT | 2024-12-20 | 89.00 | 87.30 | 88.00 | -19.00 | -17.59% | 108 | 2,535 | 19.57% |
| RUTW241231P02250000 | 2024-09-17 9:34AM EDT | 2024-12-31 | 114.87 | 90.00 | 91.70 | 0.00 | - | 2 | 159 | 19.28% |
| RUTW250131P02250000 | 2024-09-16 12:39PM EDT | 2025-01-31 | 132.98 | 99.20 | 100.70 | 0.00 | - | 8 | 97 | 18.57% |
| RUT250321P02250000 | 2024-09-18 9:43AM EDT | 2025-03-21 | 135.50 | 112.90 | 114.30 | 0.00 | - | 20 | 516 | 18.05% |
| RUTW250331P02250000 | 2024-07-12 10:15AM EDT | 2025-03-31 | 150.60 | 208.50 | 213.50 | 0.00 | - | - | 0 | 32.80% |
| RUT250620P02250000 | 2024-09-16 2:53PM EDT | 2025-06-20 | 164.23 | 132.90 | 135.20 | 0.00 | - | 50 | 1,393 | 17.46% |
| RUT251219P02250000 | 2024-09-12 12:32PM EDT | 2025-12-19 | 222.39 | 163.10 | 173.00 | 0.00 | - | 2 | 96 | 17.32% |
| RUT261218P02250000 | 2024-08-27 10:18AM EDT | 2026-12-18 | 227.60 | 201.00 | 225.00 | 0.00 | - | 115 | 116 | 16.82% |
© 2024 Yahoo. All rights reserved.