Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:2280.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02280000 | 2024-09-19 1:57PM EDT | 2024-09-19 | 0.16 | 0.00 | 0.10 | -1.09 | -87.20% | 275 | 49 | 11.55% |
| RUT240920C02280000 | 2024-09-19 2:25PM EDT | 2024-09-20 | 1.20 | 1.55 | 1.75 | -0.79 | -39.70% | 59 | 603 | 15.24% |
| RUTW240923C02280000 | 2024-09-19 1:37PM EDT | 2024-09-23 | 8.70 | 8.20 | 8.60 | -4.99 | -36.45% | 22 | 4 | 18.46% |
| RUTW240924C02280000 | 2024-09-19 11:10AM EDT | 2024-09-24 | 9.20 | 11.40 | 11.80 | -0.10 | -1.08% | 1 | 70 | 20.03% |
| RUTW240925C02280000 | 2024-09-18 3:15PM EDT | 2024-09-25 | 14.57 | 13.90 | 14.30 | -0.40 | -2.67% | 2 | 5 | 20.76% |
| RUTW240927C02280000 | 2024-09-19 2:12PM EDT | 2024-09-27 | 18.40 | 18.60 | 19.10 | +1.11 | +6.42% | 12 | 348 | 21.96% |
| RUTW240930C02280000 | 2024-09-19 11:14AM EDT | 2024-09-30 | 17.70 | 20.80 | 21.40 | +5.23 | +41.94% | 6 | 35 | 20.51% |
| RUTW241004C02280000 | 2024-09-19 1:30PM EDT | 2024-10-04 | 31.30 | 31.70 | 32.20 | +6.26 | +25.00% | 83 | 66 | 23.71% |
| RUTW241011C02280000 | 2024-09-19 10:36AM EDT | 2024-10-11 | 41.26 | 39.90 | 40.50 | +22.31 | +117.73% | 3 | 63 | 23.53% |
| RUT241018C02280000 | 2024-09-19 1:29PM EDT | 2024-10-18 | 44.90 | 44.90 | 45.50 | +8.50 | +23.35% | 21 | 148 | 22.57% |
| RUTW241025C02280000 | 2024-09-18 2:32PM EDT | 2024-10-25 | 47.30 | 51.70 | 52.60 | -11.10 | -19.01% | 10 | 4 | 22.84% |
| RUTW241031C02280000 | 2024-09-11 11:38AM EDT | 2024-10-31 | 11.46 | 56.50 | 57.50 | 0.00 | - | 5 | 23 | 22.78% |
| RUT241115C02280000 | 2024-09-19 1:41PM EDT | 2024-11-15 | 77.45 | 77.50 | 78.20 | +12.22 | +18.73% | 31 | 33 | 25.42% |
| RUTW241129C02280000 | 2024-09-18 2:40PM EDT | 2024-11-29 | 91.50 | 85.70 | 86.90 | 0.00 | - | 1 | 12 | 25.00% |
| RUTW241231C02280000 | 2024-09-17 11:01AM EDT | 2024-12-31 | 92.85 | 102.80 | 104.50 | 0.00 | - | - | 1 | 24.48% |
| RUT250321C02280000 | 2024-08-23 10:42AM EDT | 2025-03-21 | 126.30 | 141.00 | 142.70 | 0.00 | - | 2 | 2 | 24.39% |
| RUTW250630C02280000 | 2024-09-18 2:31PM EDT | 2025-06-30 | 179.30 | 177.40 | 180.80 | 0.00 | - | 7 | 39 | 24.39% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02280000 | 2024-09-13 9:44AM EDT | 2024-09-20 | 121.08 | 23.40 | 27.10 | 0.00 | - | 10 | 421 | 0.00% |
| RUTW241004P02280000 | 2024-09-19 12:36PM EDT | 2024-10-04 | 57.20 | 52.20 | 53.10 | -34.89 | -37.89% | 6 | 1 | 19.74% |
| RUT241018P02280000 | 2024-09-19 1:52PM EDT | 2024-10-18 | 62.99 | 62.10 | 63.00 | -50.18 | -44.34% | 6 | 7 | 18.38% |
| RUTW241031P02280000 | 2024-09-17 12:01PM EDT | 2024-10-31 | 95.03 | 69.80 | 71.00 | 0.00 | - | 4 | 20 | 17.99% |
| RUT241115P02280000 | 2024-09-19 2:09PM EDT | 2024-11-15 | 88.70 | 87.40 | 88.10 | -33.80 | -27.59% | 13 | 5 | 20.31% |
| RUTW241129P02280000 | 2024-09-18 11:15AM EDT | 2024-11-29 | 123.62 | 92.10 | 93.30 | 0.00 | - | 6 | 6 | 19.55% |
| RUTW241231P02280000 | 2024-09-19 9:48AM EDT | 2024-12-31 | 115.53 | 103.70 | 105.40 | -21.44 | -15.65% | 14 | 2 | 18.80% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2025-03-21 | 195.79 | 239.70 | 242.20 | 0.00 | - | - | 4 | 35.60% |
© 2024 Yahoo. All rights reserved.