Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2270.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02270000 | 2024-09-18 4:07PM EDT | 2024-09-19 | 1.87 | 1.55 | 2.15 | -5.11 | -73.21% | 66 | 28 | 41.41% |
| RUT240920C02270000 | 2024-09-18 3:58PM EDT | 2024-09-20 | 2.49 | 2.65 | 3.20 | -10.95 | -81.47% | 1,818 | 2,080 | 32.71% |
| RUTW240923C02270000 | 2024-09-18 1:37PM EDT | 2024-09-23 | 13.66 | 6.80 | 7.60 | +6.87 | +101.18% | 41 | 4 | 27.71% |
| RUTW240924C02270000 | 2024-09-18 11:31AM EDT | 2024-09-24 | 14.06 | 8.90 | 9.70 | +12.56 | +837.33% | 3 | 29 | 27.90% |
| RUTW240926C02270000 | 2024-09-18 9:52AM EDT | 2024-09-26 | 16.56 | 12.40 | 13.40 | +5.36 | +47.86% | 7 | 1 | 27.84% |
| RUTW240927C02270000 | 2024-09-17 2:17PM EDT | 2024-09-27 | 13.01 | 14.20 | 15.30 | -4.94 | -27.52% | 1 | 27 | 27.94% |
| RUTW240930C02270000 | 2024-09-17 12:29PM EDT | 2024-09-30 | 19.79 | 16.00 | 16.90 | -2.61 | -11.65% | 20 | 30 | 25.41% |
| RUTW241004C02270000 | 2024-09-17 12:21PM EDT | 2024-10-04 | 42.58 | 24.20 | 25.30 | +12.48 | +41.46% | 15 | 118 | 27.25% |
| RUTW241011C02270000 | 2024-09-13 3:56PM EDT | 2024-10-11 | 24.44 | 31.00 | 32.50 | 0.00 | - | - | 7 | 26.30% |
| RUT241018C02270000 | 2024-09-18 3:33PM EDT | 2024-10-18 | 34.80 | 35.60 | 37.00 | +6.50 | +22.97% | 8 | 73 | 24.95% |
| RUTW241025C02270000 | 2024-09-18 2:37PM EDT | 2024-10-25 | 63.78 | 41.50 | 43.40 | +51.82 | +433.28% | 2 | 1 | 24.88% |
| RUTW241031C02270000 | 2024-09-18 3:37PM EDT | 2024-10-31 | 45.31 | 45.40 | 47.50 | +0.43 | +0.96% | 14 | 195 | 24.50% |
| RUT241115C02270000 | 2024-09-17 4:14PM EDT | 2024-11-15 | 65.60 | 64.50 | 66.20 | 0.00 | - | 159 | 180 | 26.60% |
| RUTW241129C02270000 | 2024-08-05 9:53AM EDT | 2024-11-29 | 41.02 | 49.30 | 51.20 | 0.00 | - | 1 | 1 | 19.92% |
| RUTW241231C02270000 | 2024-05-28 9:30AM EDT | 2024-12-31 | 62.93 | 34.50 | 36.90 | 0.00 | - | 1 | 1 | 13.37% |
| RUTW250131C02270000 | 2024-08-23 12:22PM EDT | 2025-01-31 | 116.66 | 104.70 | 107.70 | 0.00 | - | 1 | 1 | 25.28% |
| RUT250321C02270000 | 2024-05-28 9:30AM EDT | 2025-03-21 | 90.01 | 57.20 | 59.70 | 0.00 | - | 1 | 1 | 13.86% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02270000 | 2024-09-18 12:58PM EDT | 2024-09-20 | 74.00 | 56.40 | 61.70 | -54.43 | -42.38% | 1 | 1,774 | 0.00% |
| RUTW240927P02270000 | 2024-09-06 11:54AM EDT | 2024-09-27 | 177.32 | 67.20 | 70.00 | 0.00 | - | 6 | 7 | 19.30% |
| RUTW240930P02270000 | 2024-09-18 2:33PM EDT | 2024-09-30 | 44.83 | 69.70 | 72.30 | -27.87 | -38.34% | 1 | 1 | 18.81% |
| RUTW241004P02270000 | 2024-09-18 3:30PM EDT | 2024-10-04 | 67.80 | 76.30 | 78.90 | -15.81 | -18.91% | 1 | 2 | 20.92% |
| RUT241018P02270000 | 2024-09-06 3:32PM EDT | 2024-10-18 | 174.39 | 84.10 | 86.70 | 0.00 | - | 3 | 136 | 18.90% |
| RUTW241031P02270000 | 2024-09-17 12:28PM EDT | 2024-10-31 | 90.50 | 90.80 | 93.60 | 0.00 | - | 2 | 2 | 18.32% |
| RUT241115P02270000 | 2024-08-26 11:39AM EDT | 2024-11-15 | 92.60 | 106.10 | 108.60 | -13.80 | -12.97% | 2 | 2 | 20.34% |
| RUTW241129P02270000 | 2024-09-18 10:38AM EDT | 2024-11-29 | 121.07 | 110.70 | 113.70 | +2.87 | +2.43% | 2 | 0 | 19.62% |
| RUTW241231P02270000 | 2024-09-18 10:38AM EDT | 2024-12-31 | 131.55 | 121.10 | 124.80 | +17.24 | +15.08% | 2 | 2 | 18.77% |
| RUT250321P02270000 | 2024-05-20 11:12AM EDT | 2025-03-21 | 191.19 | 232.80 | 235.40 | 0.00 | - | - | 3 | 31.94% |
© 2024 Yahoo. All rights reserved.