Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2,040.00 | 130.73 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2,070.00 | 135.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2,100.00 | 97.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2,140.00 | 65.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW241031C02150000 | 2024-05-28 2:29PM EDT | 2,150.00 | 70.32 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2,160.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2,200.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| RUTW241031C02230000 | 2024-05-29 1:40PM EDT | 2,230.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW241031C02240000 | 2024-05-21 1:55PM EDT | 2,240.00 | 56.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031C02250000 | 2024-05-30 10:48AM EDT | 2,250.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241031C02260000 | 2024-05-30 10:48AM EDT | 2,260.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| RUTW241031C02280000 | 2024-05-31 11:46AM EDT | 2,280.00 | 27.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031C02310000 | 2024-05-31 11:46AM EDT | 2,310.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031C02350000 | 2024-05-28 2:29PM EDT | 2,350.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RUTW241031C02360000 | 2024-05-29 9:41AM EDT | 2,360.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| RUTW241031C02450000 | 2024-05-23 10:54AM EDT | 2,450.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031C02500000 | 2024-05-06 12:22PM EDT | 2,500.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031C02550000 | 2024-05-30 12:46PM EDT | 2,550.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031C02650000 | 2024-05-16 3:03PM EDT | 2,650.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031C02750000 | 2024-05-03 3:27PM EDT | 2,750.00 | 2.05 | 1.15 | 1.95 | 0.00 | - | 20 | 20 | 20.82% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW241031C02950000 | 2024-05-24 12:11PM EDT | 2,950.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 46.50% |
| RUTW241031P01200000 | 2024-05-24 9:30AM EDT | 1,200.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW241031P01250000 | 2024-05-24 9:30AM EDT | 1,250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW241031P01300000 | 2024-05-24 9:30AM EDT | 1,300.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 33.87% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW241031P01500000 | 2024-05-29 3:57PM EDT | 1,500.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW241031P01550000 | 2024-05-24 9:30AM EDT | 1,550.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031P01600000 | 2024-05-30 10:33AM EDT | 1,600.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031P01650000 | 2024-05-24 9:30AM EDT | 1,650.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 1,700.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW241031P01710000 | 2024-05-14 2:58PM EDT | 1,710.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 1,750.00 | 14.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031P01760000 | 2024-05-14 2:58PM EDT | 1,760.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 1,800.00 | 30.38 | 17.60 | 18.90 | 0.00 | - | 150 | 150 | 20.52% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 1,850.00 | 24.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| RUTW241031P01870000 | 2024-05-29 3:57PM EDT | 1,870.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 1,890.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031P01900000 | 2024-05-28 10:57AM EDT | 1,900.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 1,910.00 | 30.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 1,920.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 1,950.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 1,970.00 | 52.40 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 1.56% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 1,980.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 1.56% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2,000.00 | 56.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW241031P02050000 | 2024-05-29 1:42PM EDT | 2,050.00 | 83.92 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2,080.00 | 91.46 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2,100.00 | 92.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2,160.00 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 11.98% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241031P02200000 | 2024-05-30 3:10PM EDT | 2,200.00 | 152.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.