Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2260.00
Callsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02260000 | 2024-09-18 3:42PM EDT | 2024-09-18 | 0.03 | 0.00 | 0.05 | -6.37 | -99.53% | 495 | 159 | 18.65% |
| RUTW240919C02260000 | 2024-09-18 3:53PM EDT | 2024-09-19 | 2.88 | 2.50 | 3.20 | -12.59 | -81.38% | 82 | 12 | 29.10% |
| RUT240920C02260000 | 2024-09-18 3:57PM EDT | 2024-09-20 | 3.40 | 3.80 | 4.50 | -8.17 | -70.61% | 1,807 | 2,042 | 26.57% |
| RUTW240923C02260000 | 2024-09-18 3:59PM EDT | 2024-09-23 | 8.17 | 8.90 | 9.70 | -10.17 | -55.45% | 655 | 220 | 25.35% |
| RUTW240925C02260000 | 2024-09-12 4:03PM EDT | 2024-09-25 | 2.94 | 13.20 | 14.10 | 0.00 | - | - | 1 | 26.15% |
| RUTW240926C02260000 | 2024-09-17 12:47PM EDT | 2024-09-26 | 19.60 | 15.10 | 16.20 | 0.00 | - | 3 | 3 | 26.45% |
| RUTW240927C02260000 | 2024-09-18 3:38PM EDT | 2024-09-27 | 15.69 | 17.10 | 18.20 | -5.16 | -24.75% | 32 | 78 | 26.69% |
| RUTW240930C02260000 | 2024-09-18 1:53PM EDT | 2024-09-30 | 34.90 | 19.00 | 19.90 | +9.90 | +39.60% | 426 | 10 | 24.57% |
| RUTW241004C02260000 | 2024-09-18 1:31PM EDT | 2024-10-04 | 31.20 | 27.70 | 29.00 | +1.95 | +6.67% | 5 | 55 | 26.76% |
| RUTW241011C02260000 | 2024-09-18 3:31PM EDT | 2024-10-11 | 42.67 | 34.70 | 36.20 | +2.32 | +5.75% | 2 | 8 | 25.92% |
| RUT241018C02260000 | 2024-09-18 3:07PM EDT | 2024-10-18 | 43.77 | 39.50 | 40.80 | +0.57 | +1.32% | 10 | 48 | 24.69% |
| RUTW241025C02260000 | 2024-09-09 4:06PM EDT | 2024-10-25 | 16.91 | 45.50 | 47.40 | 0.00 | - | - | 1 | 24.71% |
| RUTW241031C02260000 | 2024-09-18 3:07PM EDT | 2024-10-31 | 54.45 | 49.50 | 51.70 | +4.75 | +9.56% | 4 | 305 | 24.42% |
| RUTW241101C02260000 | 2024-09-16 10:44AM EDT | 2024-11-01 | 42.87 | 51.80 | 53.70 | 0.00 | - | 15 | 17 | 24.81% |
| RUT241115C02260000 | 2024-09-18 3:56PM EDT | 2024-11-15 | 68.00 | 68.90 | 70.70 | -2.60 | -3.68% | 30 | 61 | 26.57% |
| RUTW241129C02260000 | 2024-09-12 1:56PM EDT | 2024-11-29 | 48.40 | 76.50 | 79.00 | 0.00 | - | 10 | 116 | 26.02% |
| RUTW241231C02260000 | 2024-09-03 1:58PM EDT | 2024-12-31 | 72.21 | 93.30 | 96.70 | 0.00 | - | 3 | 206 | 25.47% |
| RUT250321C02260000 | 2024-07-31 1:49PM EDT | 2025-03-21 | 184.97 | 131.50 | 133.80 | 0.00 | - | 10 | 15 | 25.13% |
Putsfor18 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02260000 | 2024-09-17 3:50PM EDT | 2024-09-20 | 65.00 | 47.90 | 52.80 | 0.00 | - | 306 | 1,671 | 0.00% |
| RUTW240930P02260000 | 2024-08-30 12:28PM EDT | 2024-09-30 | 86.70 | 62.80 | 65.20 | 0.00 | - | 1 | 5 | 18.64% |
| RUTW241004P02260000 | 2024-09-06 12:57PM EDT | 2024-10-04 | 168.54 | 69.80 | 72.30 | 0.00 | - | 1 | 3 | 20.73% |
| RUTW241011P02260000 | 2024-09-09 12:09PM EDT | 2024-10-11 | 149.75 | 74.70 | 77.40 | 0.00 | - | - | 1 | 19.99% |
| RUT241018P02260000 | 2024-09-17 1:21PM EDT | 2024-10-18 | 84.42 | 78.10 | 80.50 | 0.00 | - | 3 | 134 | 18.91% |
| RUTW241031P02260000 | 2024-08-23 4:04PM EDT | 2024-10-31 | 90.00 | 85.00 | 87.80 | 0.00 | - | 1 | 1 | 18.44% |
| RUT241115P02260000 | 2024-09-17 3:18PM EDT | 2024-11-15 | 107.23 | 100.70 | 103.10 | 0.00 | - | 13 | 23 | 20.44% |
| RUTW241129P02260000 | 2024-09-10 12:04PM EDT | 2024-11-29 | 94.16 | 105.40 | 108.30 | -102.22 | -52.05% | 5 | 1 | 19.73% |
| RUTW241231P02260000 | 2024-09-05 11:13AM EDT | 2024-12-31 | 163.67 | 116.10 | 119.60 | 0.00 | - | 1 | 1 | 18.90% |
| RUT250321P02260000 | 2024-07-31 1:49PM EDT | 2025-03-21 | 124.06 | 131.00 | 133.20 | 0.00 | - | 10 | 11 | 16.45% |
© 2024 Yahoo. All rights reserved.