Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Callsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240809C01850000 | 2024-06-27 11:25AM EDT | 1,850.00 | 190.52 | 192.60 | 195.00 | 0.00 | - | - | 3 | 28.35% |
| RUTW240809C01860000 | 2024-06-27 11:25AM EDT | 1,860.00 | 181.39 | 183.60 | 186.10 | 0.00 | - | - | 3 | 27.93% |
| RUTW240809C01880000 | 2024-06-27 12:03PM EDT | 1,880.00 | 162.28 | 164.70 | 167.10 | 0.00 | - | - | 1 | 26.25% |
| RUTW240809C01885000 | 2024-06-27 12:03PM EDT | 1,885.00 | 157.92 | 158.80 | 162.50 | 0.00 | - | - | 1 | 25.91% |
| RUTW240809C01910000 | 2024-06-28 10:16AM EDT | 1,910.00 | 165.62 | 137.70 | 139.90 | 0.00 | - | 1 | 1 | 24.25% |
| RUTW240809C01920000 | 2024-06-28 10:16AM EDT | 1,920.00 | 156.78 | 128.60 | 130.90 | 0.00 | - | 1 | 1 | 23.53% |
| RUTW240809C02050000 | 2024-07-02 1:46PM EDT | 2,050.00 | 36.59 | 37.80 | 38.40 | -3.05 | -7.69% | 5 | 9 | 17.93% |
| RUTW240809C02080000 | 2024-06-28 1:57PM EDT | 2,080.00 | 32.61 | 25.40 | 26.00 | 0.00 | - | 1 | 1 | 17.45% |
| RUTW240809C02085000 | 2024-06-28 1:57PM EDT | 2,085.00 | 30.70 | 23.70 | 24.20 | 0.00 | - | 1 | 1 | 17.37% |
| RUTW240809C02100000 | 2024-06-28 4:13PM EDT | 2,100.00 | 29.92 | 18.80 | 19.40 | 0.00 | - | 1 | 1 | 17.15% |
| RUTW240809C02105000 | 2024-06-28 4:13PM EDT | 2,105.00 | 28.12 | 17.70 | 18.00 | 0.00 | - | 1 | 1 | 17.10% |
| RUTW240809C02110000 | 2024-07-01 11:54AM EDT | 2,110.00 | 17.98 | 16.20 | 16.70 | 0.00 | - | 5 | 15 | 17.05% |
| RUTW240809C02115000 | 2024-07-01 11:54AM EDT | 2,115.00 | 16.64 | 15.00 | 15.50 | 0.00 | - | 5 | 15 | 17.03% |
| RUTW240809C02130000 | 2024-07-02 1:46PM EDT | 2,130.00 | 11.29 | 11.80 | 12.20 | -7.09 | -38.57% | 3 | 0 | 16.90% |
| RUTW240809C02140000 | 2024-07-02 1:46PM EDT | 2,140.00 | 9.64 | 10.00 | 10.40 | -1.66 | -14.69% | 3 | 6 | 16.87% |
| RUTW240809C02145000 | 2024-07-02 1:48PM EDT | 2,145.00 | 8.83 | 9.10 | 9.60 | -3.76 | -29.86% | 1 | 2 | 16.86% |
| RUTW240809C02150000 | 2024-07-01 11:54AM EDT | 2,150.00 | 9.70 | 8.40 | 8.80 | 0.00 | - | 5 | 9 | 16.82% |
| RUTW240809C02155000 | 2024-07-01 11:54AM EDT | 2,155.00 | 8.91 | 7.70 | 8.10 | 0.00 | - | 5 | 6 | 16.81% |
| RUTW240809C02160000 | 2024-06-27 3:39PM EDT | 2,160.00 | 11.49 | 7.00 | 7.40 | 0.00 | - | - | 1 | 16.77% |
| RUTW240809C02170000 | 2024-06-28 12:39PM EDT | 2,170.00 | 9.85 | 6.00 | 6.30 | 0.00 | - | 26 | 52 | 16.81% |
| RUTW240809C02175000 | 2024-07-01 12:16PM EDT | 2,175.00 | 6.53 | 5.50 | 5.90 | 0.00 | - | 31 | 31 | 16.90% |
| RUTW240809C02190000 | 2024-07-02 1:46PM EDT | 2,190.00 | 4.13 | 4.20 | 4.60 | -1.41 | -25.45% | 3 | 42 | 16.96% |
| RUTW240809C02195000 | 2024-06-27 2:22PM EDT | 2,195.00 | 5.93 | 3.90 | 4.20 | 0.00 | - | - | 2 | 16.95% |
| RUTW240809C02200000 | 2024-07-02 1:56PM EDT | 2,200.00 | 3.67 | 3.50 | 3.80 | -2.09 | -36.54% | 15 | 1 | 16.91% |
| RUTW240809C02210000 | 2024-07-02 1:56PM EDT | 2,210.00 | 3.17 | 3.00 | 3.30 | -0.38 | -10.89% | 24 | 16 | 17.07% |
| RUTW240809C02220000 | 2024-07-01 2:00PM EDT | 2,220.00 | 2.93 | 2.60 | 2.80 | 0.00 | - | 2 | 5 | 17.15% |
| RUTW240809C02230000 | 2024-07-02 10:20AM EDT | 2,230.00 | 2.58 | 2.25 | 2.45 | -1.00 | -27.93% | 1 | 7 | 17.34% |
| RUTW240809C02235000 | 2024-06-28 2:38PM EDT | 2,235.00 | 3.22 | 2.10 | 2.30 | 0.00 | - | 12 | 12 | 17.45% |
| RUTW240809C02240000 | 2024-07-02 10:16AM EDT | 2,240.00 | 2.26 | 1.95 | 2.15 | -1.91 | -45.80% | 2 | 13 | 17.54% |
| RUTW240809C02250000 | 2024-07-02 10:20AM EDT | 2,250.00 | 2.02 | 1.70 | 1.90 | +0.07 | +3.59% | 1 | 14 | 17.76% |
| RUTW240809C02270000 | 2024-07-02 11:58AM EDT | 2,270.00 | 1.55 | 1.35 | 1.55 | -0.65 | -29.55% | 1 | 2 | 18.31% |
| RUTW240809C02330000 | 2024-07-02 10:25AM EDT | 2,330.00 | 0.92 | 0.80 | 1.00 | -0.89 | -49.17% | 1 | 2 | 20.31% |
Putsfor9 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240809P01640000 | 2024-06-28 9:37AM EDT | 1,640.00 | 1.02 | 0.80 | 0.95 | 0.00 | - | 11 | 2 | 30.07% |
| RUTW240809P01730000 | 2024-06-28 11:25AM EDT | 1,730.00 | 1.82 | 1.35 | 1.55 | 0.00 | - | 2 | 2 | 25.26% |
| RUTW240809P01750000 | 2024-06-28 11:25AM EDT | 1,750.00 | 2.02 | 1.55 | 1.75 | 0.00 | - | 2 | 2 | 24.20% |
| RUTW240809P01840000 | 2024-07-02 10:16AM EDT | 1,840.00 | 3.89 | 3.40 | 3.70 | -1.80 | -31.63% | 2 | 3 | 20.04% |
| RUTW240809P01850000 | 2024-07-02 11:58AM EDT | 1,850.00 | 3.98 | 3.80 | 4.10 | -0.52 | -11.56% | 12 | 13 | 19.63% |
| RUTW240809P01855000 | 2024-07-01 12:34PM EDT | 1,855.00 | 5.15 | 4.00 | 4.30 | 0.00 | - | 4 | 17 | 19.41% |
| RUTW240809P01860000 | 2024-07-02 11:58AM EDT | 1,860.00 | 4.42 | 4.30 | 4.60 | -0.91 | -17.07% | 2 | 15 | 19.28% |
| RUTW240809P01865000 | 2024-07-02 10:11AM EDT | 1,865.00 | 5.02 | 4.60 | 4.90 | -0.89 | -15.06% | 2 | 32 | 19.13% |
| RUTW240809P01870000 | 2024-06-28 10:20AM EDT | 1,870.00 | 5.77 | 4.90 | 5.20 | 0.00 | - | 13 | 13 | 18.96% |
| RUTW240809P01875000 | 2024-07-01 12:16PM EDT | 1,875.00 | 6.64 | 5.20 | 5.50 | 0.00 | - | 30 | 33 | 18.77% |
| RUTW240809P01880000 | 2024-07-02 11:17AM EDT | 1,880.00 | 5.92 | 5.60 | 5.90 | -0.97 | -14.08% | 15 | 18 | 18.65% |
| RUTW240809P01885000 | 2024-07-02 10:11AM EDT | 1,885.00 | 6.32 | 5.90 | 6.20 | -1.40 | -18.13% | 2 | 5 | 18.43% |
| RUTW240809P01890000 | 2024-07-01 10:13AM EDT | 1,890.00 | 8.20 | 6.20 | 6.60 | 0.00 | - | 10 | 17 | 18.27% |
| RUTW240809P01900000 | 2024-07-01 12:06PM EDT | 1,900.00 | 9.27 | 7.20 | 7.60 | 0.00 | - | 11 | 24 | 18.05% |
| RUTW240809P01910000 | 2024-07-02 1:48PM EDT | 1,910.00 | 8.64 | 8.10 | 8.50 | -1.02 | -10.56% | 1 | 13 | 17.67% |
| RUTW240809P01915000 | 2024-07-01 10:33AM EDT | 1,915.00 | 11.22 | 8.60 | 9.00 | 0.00 | - | 3 | 4 | 17.48% |
| RUTW240809P01920000 | 2024-07-02 1:30PM EDT | 1,920.00 | 9.78 | 9.30 | 9.70 | -2.42 | -19.84% | 2 | 4 | 17.40% |
| RUTW240809P01925000 | 2024-07-02 10:54AM EDT | 1,925.00 | 10.87 | 10.00 | 10.40 | -0.01 | -0.09% | 1 | 2 | 17.29% |
| RUTW240809P01930000 | 2024-06-28 9:50AM EDT | 1,930.00 | 11.51 | 10.60 | 11.00 | 0.00 | - | 1 | 3 | 17.09% |
| RUTW240809P01935000 | 2024-07-01 9:45AM EDT | 1,935.00 | 12.53 | 11.30 | 11.80 | 0.00 | - | 2 | 4 | 16.99% |
| RUTW240809P01950000 | 2024-07-02 10:54AM EDT | 1,950.00 | 14.92 | 13.80 | 14.20 | -1.95 | -11.56% | 1 | 32 | 16.52% |
| RUTW240809P01955000 | 2024-06-27 3:04PM EDT | 1,955.00 | 18.83 | 14.80 | 15.20 | 0.00 | - | - | 5 | 16.42% |
| RUTW240809P01960000 | 2024-06-28 11:52AM EDT | 1,960.00 | 15.63 | 15.70 | 16.10 | 0.00 | - | 2 | 6 | 16.23% |
| RUTW240809P01970000 | 2024-07-01 10:20AM EDT | 1,970.00 | 21.62 | 17.90 | 18.40 | 0.00 | - | 1 | 27 | 16.01% |
| RUTW240809P01975000 | 2024-06-28 1:29PM EDT | 1,975.00 | 20.20 | 19.00 | 19.50 | 0.00 | - | 2 | 2 | 15.84% |
| RUTW240809P01980000 | 2024-07-02 1:30PM EDT | 1,980.00 | 21.11 | 20.30 | 20.70 | -1.44 | -6.39% | 2 | 1 | 15.67% |
| RUTW240809P02000000 | 2024-07-01 10:20AM EDT | 2,000.00 | 30.32 | 26.30 | 26.80 | 0.00 | - | 1 | 3 | 15.25% |
| RUTW240809P02005000 | 2024-07-02 1:46PM EDT | 2,005.00 | 29.35 | 27.70 | 28.20 | -3.52 | -10.71% | 5 | 15 | 15.01% |
| RUTW240809P02010000 | 2024-06-28 4:13PM EDT | 2,010.00 | 27.38 | 29.50 | 30.10 | 0.00 | - | 1 | 1 | 14.94% |
| RUTW240809P02015000 | 2024-07-02 9:41AM EDT | 2,015.00 | 30.97 | 31.50 | 32.10 | +4.24 | +15.86% | 1 | 1 | 14.86% |
| RUTW240809P02020000 | 2024-07-02 1:52PM EDT | 2,020.00 | 34.43 | 33.50 | 34.00 | +6.22 | +22.05% | 2 | 1 | 14.71% |
| RUTW240809P02025000 | 2024-07-02 9:41AM EDT | 2,025.00 | 34.62 | 35.50 | 36.10 | +4.90 | +16.49% | 1 | 1 | 14.60% |
| RUTW240809P02030000 | 2024-06-28 10:39AM EDT | 2,030.00 | 31.37 | 37.60 | 38.10 | 0.00 | - | 1 | 1 | 14.42% |
| RUTW240809P02035000 | 2024-07-01 10:14AM EDT | 2,035.00 | 45.91 | 39.70 | 40.30 | 0.00 | - | 3 | 4 | 14.27% |
| RUTW240809P02040000 | 2024-07-01 2:47PM EDT | 2,040.00 | 45.54 | 42.10 | 42.60 | 0.00 | - | 2 | 1 | 14.12% |
| RUTW240809P02045000 | 2024-06-28 2:51PM EDT | 2,045.00 | 43.97 | 44.40 | 45.00 | 0.00 | - | 2 | 2 | 13.96% |
| RUTW240809P02050000 | 2024-07-01 11:20AM EDT | 2,050.00 | 53.60 | 47.00 | 47.70 | 0.00 | - | 4 | 12 | 13.88% |
| RUTW240809P02055000 | 2024-06-28 10:39AM EDT | 2,055.00 | 41.00 | 49.30 | 50.20 | 0.00 | - | 1 | 1 | 13.67% |
| RUTW240809P02060000 | 2024-06-28 10:39AM EDT | 2,060.00 | 43.15 | 51.90 | 52.90 | 0.00 | - | 1 | 1 | 13.50% |
| RUTW240809P02090000 | 2024-06-28 3:42PM EDT | 2,090.00 | 70.50 | 70.40 | 71.60 | 0.00 | - | 1 | 1 | 12.47% |
| RUTW240809P02095000 | 2024-06-28 3:58PM EDT | 2,095.00 | 69.10 | 73.80 | 74.90 | 0.00 | - | 1 | 1 | 12.17% |
| RUTW240809P02100000 | 2024-06-28 1:45PM EDT | 2,100.00 | 76.70 | 77.00 | 78.40 | 0.00 | - | 1 | 2 | 11.90% |
| RUTW240809P02125000 | 2024-06-28 12:34PM EDT | 2,125.00 | 88.20 | 95.80 | 97.30 | 0.00 | - | 1 | 1 | 9.92% |
| RUTW240809P02195000 | 2024-06-28 1:30PM EDT | 2,195.00 | 149.20 | 155.90 | 158.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.