Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 148.50 | 150.90 | 0.00 | - | 1 | 1 | 23.59% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 134.30 | 136.80 | 0.00 | - | - | 1 | 22.88% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 122.70 | 138.00 | 0.00 | - | - | 50 | 24.07% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 105.70 | 108.00 | 0.00 | - | - | 1 | 21.96% |
| RUTW241129C02100000 | 2024-06-26 11:00AM EDT | 2,100.00 | 77.81 | 91.80 | 94.00 | 0.00 | - | 4 | 14 | 21.73% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 65.90 | 75.00 | 0.00 | - | 3 | 3 | 21.66% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 64.80 | 66.80 | 0.00 | - | 10 | 86 | 20.71% |
| RUTW241129C02200000 | 2024-06-24 4:04PM EDT | 2,200.00 | 48.97 | 50.80 | 52.60 | 0.00 | - | 183 | 233 | 20.26% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 39.30 | 41.10 | 0.00 | - | - | 15 | 19.95% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 36.80 | 38.50 | 0.00 | - | - | 15 | 19.86% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 34.60 | 36.30 | 0.00 | - | 20 | 172 | 19.84% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 30.50 | 32.10 | 0.00 | - | - | 5 | 19.78% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 28.50 | 30.10 | 0.00 | - | - | 10 | 19.73% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 26.30 | 27.80 | 0.00 | - | 15 | 15 | 19.58% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 24.40 | 26.00 | 0.00 | - | - | 10 | 19.54% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 22.80 | 24.30 | 0.00 | - | 1 | 16 | 19.49% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 20.30 | 21.80 | 0.00 | - | 3 | 3 | 19.60% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 17.60 | 19.00 | 0.00 | - | 10 | 86 | 19.53% |
| RUTW241129C02500000 | 2024-06-27 1:33PM EDT | 2,500.00 | 5.70 | 6.30 | 7.40 | 0.00 | - | 1 | 6 | 19.54% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 4.50 | 5.60 | 0.00 | - | 5 | 5 | 19.85% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.40 | 1.45 | 0.00 | - | 2 | 2 | 25.28% |
Putsfor29 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 3.10 | 4.10 | 0.00 | - | - | 5 | 33.86% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 3.70 | 4.70 | 0.00 | - | 5 | 5 | 32.05% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 4.40 | 5.40 | 0.00 | - | 10 | 10 | 30.28% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 5.50 | 6.40 | 0.00 | - | - | 2 | 28.69% |
| RUTW241129P01600000 | 2024-06-27 1:35PM EDT | 1,600.00 | 9.50 | 4.00 | 14.00 | 0.00 | - | 5 | 8 | 28.42% |
| RUTW241129P01650000 | 2024-06-27 1:34PM EDT | 1,650.00 | 11.40 | 10.10 | 11.20 | 0.00 | - | 3 | 9 | 24.23% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 12.60 | 13.70 | 0.00 | - | 12 | 12 | 22.81% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 14.10 | 15.20 | 0.00 | - | - | 1 | 22.39% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 21.30 | 22.60 | 0.00 | - | - | 1 | 20.57% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 18.00 | 28.00 | 0.00 | - | - | 1 | 21.63% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 21.00 | 30.60 | 0.00 | - | - | 1 | 21.14% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 22.00 | 31.90 | 0.00 | - | 10 | 86 | 20.86% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 32.70 | 34.20 | 0.00 | - | 1 | 2 | 18.89% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 36.70 | 38.20 | 0.00 | - | 151 | 151 | 18.54% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 38.40 | 39.90 | 0.00 | - | 12 | 12 | 18.26% |
| RUTW241129P01920000 | 2024-06-27 12:43PM EDT | 1,920.00 | 47.49 | 40.90 | 46.60 | 0.00 | - | 2 | 2 | 19.08% |
| RUTW241129P01950000 | 2024-06-27 1:17PM EDT | 1,950.00 | 54.45 | 48.40 | 50.00 | 0.00 | - | 10 | 905 | 17.63% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 73.00 | 74.80 | 0.00 | - | 198 | 387 | 15.96% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 86.40 | 88.30 | 0.00 | - | 10 | 86 | 15.62% |
| RUTW241129P02170000 | 2024-06-27 1:58PM EDT | 2,170.00 | 154.26 | 142.90 | 145.10 | 0.00 | - | 3 | 3 | 12.69% |
© 2024 Yahoo. All rights reserved.