Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:2300.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02300000 | 2024-09-19 2:02PM EDT | 2024-09-19 | 0.05 | 0.00 | 0.05 | -0.43 | -89.58% | 113 | 129 | 16.16% |
| RUT240920C02300000 | 2024-09-19 2:25PM EDT | 2024-09-20 | 0.59 | 0.50 | 0.65 | -0.53 | -47.32% | 563 | 5,443 | 17.11% |
| RUTW240923C02300000 | 2024-09-19 2:26PM EDT | 2024-09-23 | 3.45 | 3.70 | 3.90 | +0.02 | +0.58% | 157 | 178 | 17.49% |
| RUTW240924C02300000 | 2024-09-19 9:56AM EDT | 2024-09-24 | 6.71 | 5.80 | 6.20 | +2.51 | +59.76% | 2 | 27 | 18.97% |
| RUTW240925C02300000 | 2024-09-19 2:16PM EDT | 2024-09-25 | 7.10 | 7.50 | 7.90 | -2.74 | -27.85% | 19 | 17 | 19.42% |
| RUTW240927C02300000 | 2024-09-19 1:31PM EDT | 2024-09-27 | 12.40 | 11.80 | 12.30 | +4.43 | +55.58% | 369 | 110 | 21.03% |
| RUTW240930C02300000 | 2024-09-19 12:36PM EDT | 2024-09-30 | 14.20 | 13.90 | 14.30 | +5.40 | +61.36% | 20 | 1,169 | 19.66% |
| RUTW241004C02300000 | 2024-09-19 2:06PM EDT | 2024-10-04 | 24.20 | 23.30 | 23.80 | +7.69 | +46.58% | 11 | 49 | 22.68% |
| RUTW241011C02300000 | 2024-09-19 2:20PM EDT | 2024-10-11 | 28.75 | 31.10 | 31.70 | -0.41 | -1.41% | 7 | 102 | 22.66% |
| RUT241018C02300000 | 2024-09-19 2:17PM EDT | 2024-10-18 | 34.65 | 36.30 | 36.90 | +5.05 | +17.06% | 1,447 | 4,249 | 21.96% |
| RUTW241025C02300000 | 2024-09-19 1:20PM EDT | 2024-10-25 | 44.66 | 42.50 | 43.30 | -4.04 | -8.30% | 6 | 55 | 22.09% |
| RUTW241031C02300000 | 2024-09-19 9:43AM EDT | 2024-10-31 | 43.10 | 46.60 | 47.60 | +0.10 | +0.23% | 8 | 80 | 21.93% |
| RUTW241101C02300000 | 2024-09-17 11:29AM EDT | 2024-11-01 | 46.20 | 48.40 | 49.30 | 0.00 | - | 2 | 7 | 22.24% |
| RUT241115C02300000 | 2024-09-19 9:49AM EDT | 2024-11-15 | 68.70 | 67.10 | 67.80 | +10.29 | +17.62% | 4 | 136 | 24.62% |
| RUTW241129C02300000 | 2024-09-13 1:04PM EDT | 2024-11-29 | 50.80 | 75.10 | 76.20 | 0.00 | - | 5 | 22 | 24.23% |
| RUT241220C02300000 | 2024-09-19 11:19AM EDT | 2024-12-20 | 85.65 | 88.00 | 88.80 | +10.85 | +14.51% | 4 | 3,089 | 24.11% |
| RUTW241231C02300000 | 2024-09-19 10:48AM EDT | 2024-12-31 | 94.79 | 92.40 | 94.00 | +2.79 | +3.03% | 4 | 233 | 23.89% |
| RUTW250131C02300000 | 2024-09-19 10:35AM EDT | 2025-01-31 | 113.50 | 108.70 | 110.50 | +6.83 | +6.40% | 1 | 12 | 23.99% |
| RUTW250228C02300000 | 2024-09-03 3:27PM EDT | 2025-02-28 | 80.79 | 121.10 | 122.70 | 0.00 | - | - | 37 | 23.87% |
| RUT250321C02300000 | 2024-09-19 10:59AM EDT | 2025-03-21 | 124.44 | 129.90 | 131.40 | -0.16 | -0.13% | 1,100 | 2,651 | 23.83% |
| RUTW250331C02300000 | 2024-09-04 1:39PM EDT | 2025-03-31 | 91.96 | 133.00 | 135.10 | 0.00 | - | 1 | 3 | 23.77% |
| RUT250620C02300000 | 2024-09-12 2:52PM EDT | 2025-06-20 | 103.50 | 163.60 | 166.20 | 0.00 | - | 30 | 1,237 | 23.95% |
| RUT251219C02300000 | 2024-09-18 10:11AM EDT | 2025-12-19 | 200.95 | 216.00 | 227.60 | 0.00 | - | 4 | 2,653 | 24.68% |
| RUT260618C02300000 | 2024-08-12 11:30AM EDT | 2026-06-18 | 177.81 | 176.00 | 192.00 | 0.00 | - | 1 | 51 | 17.89% |
| RUT261218C02300000 | 2024-07-16 10:28AM EDT | 2026-12-18 | 327.24 | 239.00 | 263.00 | 0.00 | - | 60 | 330 | 21.04% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02300000 | 2024-09-19 11:12AM EDT | 2024-09-20 | 53.91 | 44.40 | 49.10 | -46.11 | -46.10% | 11 | 3,567 | 24.24% |
| RUTW240925P02300000 | 2024-09-18 2:55PM EDT | 2024-09-25 | 61.43 | 52.10 | 54.40 | 0.00 | - | 1 | 2 | 19.42% |
| RUTW240927P02300000 | 2024-09-06 9:30AM EDT | 2024-09-27 | 65.27 | 55.10 | 57.20 | -100.12 | -60.54% | 3 | 0 | 19.65% |
| RUTW240930P02300000 | 2024-09-17 11:01AM EDT | 2024-09-30 | 88.54 | 58.00 | 60.10 | 0.00 | - | 1 | 36 | 19.16% |
| RUTW241004P02300000 | 2024-09-17 12:17PM EDT | 2024-10-04 | 72.57 | 65.90 | 67.70 | -23.26 | -24.27% | 6 | 4 | 21.17% |
| RUT241018P02300000 | 2024-09-19 12:19PM EDT | 2024-10-18 | 77.10 | 75.00 | 76.30 | -90.89 | -54.10% | 3 | 10 | 19.06% |
| RUTW241031P02300000 | 2024-09-16 2:33PM EDT | 2024-10-31 | 127.59 | 82.40 | 83.80 | 0.00 | - | 32 | 42 | 18.48% |
| RUT241115P02300000 | 2024-09-19 1:57PM EDT | 2024-11-15 | 98.82 | 98.80 | 100.00 | -47.21 | -32.33% | 2 | 4 | 20.57% |
| RUTW241129P02300000 | 2024-09-18 11:17AM EDT | 2024-11-29 | 136.77 | 103.60 | 105.10 | 0.00 | - | 22 | 22 | 19.77% |
| RUT241220P02300000 | 2024-09-18 2:15PM EDT | 2024-12-20 | 125.00 | 112.00 | 112.80 | 0.00 | - | 23 | 1,847 | 19.12% |
| RUTW241231P02300000 | 2024-09-03 12:27PM EDT | 2024-12-31 | 168.20 | 114.60 | 116.10 | 0.00 | - | 8 | 5 | 18.78% |
| RUTW250131P02300000 | 2024-09-16 12:41PM EDT | 2025-01-31 | 160.48 | 122.90 | 124.40 | 0.00 | - | 38 | 121 | 18.02% |
| RUTW250228P02300000 | 2024-09-06 10:33AM EDT | 2025-02-28 | 216.81 | 129.90 | 131.80 | 0.00 | - | 1 | 1 | 17.64% |
| RUT250321P02300000 | 2024-09-19 10:59AM EDT | 2025-03-21 | 146.11 | 135.90 | 137.30 | -5.61 | -3.70% | 1,100 | 1,407 | 17.47% |
| RUTW250331P02300000 | 2024-09-03 2:59PM EDT | 2025-03-31 | 193.31 | 138.50 | 140.20 | 0.00 | - | 2 | 2 | 17.46% |
| RUT250620P02300000 | 2024-09-03 1:06PM EDT | 2025-06-20 | 200.20 | 155.30 | 157.50 | 0.00 | - | 8 | 468 | 16.89% |
| RUT251219P02300000 | 2024-09-18 10:05AM EDT | 2025-12-19 | 213.09 | 184.40 | 194.30 | 0.00 | - | 4 | 2,300 | 16.77% |
| RUT261218P02300000 | 2024-08-27 12:22PM EDT | 2026-12-18 | 247.00 | 223.00 | 247.00 | 0.00 | - | 1 | 62 | 16.43% |
© 2024 Yahoo. All rights reserved.