Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:2350.00
Callsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919C02350000 | 2024-09-19 10:32AM EDT | 2024-09-19 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 27 | 128 | 30.96% |
| RUT240920C02350000 | 2024-09-19 2:02PM EDT | 2024-09-20 | 0.14 | 0.05 | 0.20 | -0.11 | -44.00% | 580 | 2,499 | 25.86% |
| RUTW240923C02350000 | 2024-09-19 1:29PM EDT | 2024-09-23 | 0.90 | 0.80 | 1.00 | -0.36 | -28.57% | 16 | 115 | 21.19% |
| RUTW240924C02350000 | 2024-09-10 1:48PM EDT | 2024-09-24 | 0.54 | 1.40 | 1.65 | 0.00 | - | - | 1 | 21.43% |
| RUTW240925C02350000 | 2024-09-17 10:02AM EDT | 2024-09-25 | 3.12 | 2.15 | 2.35 | 0.00 | - | 1 | 2 | 21.51% |
| RUTW240927C02350000 | 2024-09-19 10:18AM EDT | 2024-09-27 | 4.40 | 4.10 | 4.30 | -3.86 | -46.73% | 1 | 87 | 22.20% |
| RUTW240930C02350000 | 2024-09-19 9:36AM EDT | 2024-09-30 | 4.55 | 5.30 | 5.60 | +0.85 | +22.97% | 19 | 367 | 20.78% |
| RUTW241004C02350000 | 2024-09-19 12:23PM EDT | 2024-10-04 | 11.39 | 11.40 | 11.80 | -1.21 | -9.60% | 400 | 165 | 23.27% |
| RUTW241011C02350000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 5.63 | 17.50 | 17.90 | 0.00 | - | 70 | 141 | 23.06% |
| RUT241018C02350000 | 2024-09-19 12:23PM EDT | 2024-10-18 | 21.80 | 21.40 | 22.00 | +7.54 | +52.88% | 509 | 1,001 | 22.19% |
| RUTW241025C02350000 | 2024-09-19 1:07PM EDT | 2024-10-25 | 27.59 | 26.80 | 27.40 | -1.20 | -4.17% | 1 | 19 | 22.24% |
| RUTW241031C02350000 | 2024-09-19 11:24AM EDT | 2024-10-31 | 29.16 | 30.00 | 30.90 | +7.57 | +35.06% | 3 | 91 | 21.95% |
| RUT241115C02350000 | 2024-09-19 1:07PM EDT | 2024-11-15 | 49.10 | 48.40 | 48.70 | +0.12 | +0.24% | 16 | 306 | 24.41% |
| RUTW241129C02350000 | 2024-09-19 12:10PM EDT | 2024-11-29 | 55.88 | 55.60 | 57.00 | +9.65 | +20.87% | 1 | 55 | 24.13% |
| RUT241220C02350000 | 2024-09-18 3:01PM EDT | 2024-12-20 | 61.65 | 67.80 | 68.60 | 0.00 | - | 28 | 1,140 | 23.92% |
| RUTW241231C02350000 | 2024-09-17 1:24PM EDT | 2024-12-31 | 59.82 | 72.10 | 73.30 | 0.00 | - | 2 | 215 | 23.64% |
| RUTW250131C02350000 | 2024-09-19 10:27AM EDT | 2025-01-31 | 85.85 | 87.80 | 89.60 | +5.25 | +6.51% | 1 | 9 | 23.82% |
| RUT250321C02350000 | 2024-09-18 3:06PM EDT | 2025-03-21 | 95.86 | 107.70 | 109.00 | 0.00 | - | 15 | 921 | 23.50% |
| RUT250620C02350000 | 2024-08-15 9:30AM EDT | 2025-06-20 | 111.20 | 110.40 | 113.40 | 0.00 | - | 4 | 610 | 19.80% |
| RUT251219C02350000 | 2024-09-17 10:22AM EDT | 2025-12-19 | 180.82 | 192.80 | 205.00 | 0.00 | - | 35 | 322 | 24.50% |
| RUT261218C02350000 | 2024-08-26 10:18AM EDT | 2026-12-18 | 287.00 | 277.00 | 301.00 | 0.00 | - | 1 | 57 | 25.41% |
Putsfor19 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02350000 | 2024-09-18 1:29PM EDT | 2024-09-20 | 144.35 | 91.70 | 96.40 | 0.00 | - | 3 | 5 | 0.00% |
| RUTW240930P02350000 | 2024-09-17 11:01AM EDT | 2024-09-30 | 130.51 | 96.40 | 99.60 | 0.00 | - | 2 | 2 | 15.06% |
| RUTW241011P02350000 | 2024-09-17 12:48PM EDT | 2024-10-11 | 148.40 | 105.40 | 107.60 | 0.00 | - | 8 | 5 | 17.97% |
| RUT241018P02350000 | 2024-09-18 1:29PM EDT | 2024-10-18 | 152.00 | 107.10 | 109.10 | 0.00 | - | 3 | 23 | 16.61% |
| RUTW241031P02350000 | 2024-09-05 12:14PM EDT | 2024-10-31 | 219.09 | 112.60 | 114.80 | 0.00 | - | 1 | 1 | 16.41% |
| RUTW241129P02350000 | 2024-09-04 2:32PM EDT | 2024-11-29 | 209.55 | 131.10 | 133.00 | 0.00 | - | - | 5 | 18.14% |
| RUT241220P02350000 | 2024-09-18 2:00PM EDT | 2024-12-20 | 151.01 | 139.30 | 140.50 | 0.00 | - | 68 | 324 | 17.80% |
| RUTW241231P02350000 | 2024-09-18 2:00PM EDT | 2024-12-31 | 154.16 | 140.90 | 142.80 | 0.00 | - | 68 | 202 | 17.36% |
| RUTW250131P02350000 | 2024-09-16 12:31PM EDT | 2025-01-31 | 192.01 | 148.50 | 150.10 | 0.00 | - | 12 | 31 | 16.68% |
| RUT250321P02350000 | 2024-07-25 10:54AM EDT | 2025-03-21 | 187.00 | 177.50 | 180.20 | 0.00 | - | 10 | 111 | 19.23% |
| RUTW250331P02350000 | 2024-07-29 10:09AM EDT | 2025-03-31 | 168.03 | 196.50 | 199.30 | 0.00 | - | 1 | 1 | 21.71% |
| RUT250620P02350000 | 2024-08-26 2:02PM EDT | 2025-06-20 | 193.30 | 178.10 | 180.90 | 0.00 | - | 6 | 231 | 15.83% |
| RUT251219P02350000 | 2024-08-29 3:31PM EDT | 2025-12-19 | 224.20 | 206.40 | 217.00 | 0.00 | - | 16 | 4 | 15.94% |
| RUT261218P02350000 | 2024-07-31 11:50AM EDT | 2026-12-18 | 245.48 | 252.00 | 276.00 | 0.00 | - | - | 80 | 16.31% |
© 2024 Yahoo. All rights reserved.