Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007C02030000 | 2024-09-30 11:03AM EDT | 2,030.00 | 205.19 | 157.00 | 171.00 | 0.00 | - | 1 | 0 | 77.15% |
| RUTW241007C02075000 | 2024-09-30 9:36AM EDT | 2,075.00 | 146.48 | 112.00 | 126.00 | 0.00 | - | 1 | 1 | 58.45% |
| RUTW241007C02100000 | 2024-09-27 10:00AM EDT | 2,100.00 | 134.54 | 90.00 | 99.00 | 0.00 | - | 2 | 1 | 52.25% |
| RUTW241007C02130000 | 2024-10-07 1:20PM EDT | 2,130.00 | 66.62 | 60.00 | 68.00 | -15.14 | -18.52% | 1 | 1 | 54.49% |
| RUTW241007C02135000 | 2024-10-04 9:30AM EDT | 2,135.00 | 50.37 | 55.00 | 63.00 | -27.35 | -35.19% | 1 | 1 | 51.54% |
| RUTW241007C02145000 | 2024-10-02 9:39AM EDT | 2,145.00 | 56.03 | 45.00 | 55.00 | 0.00 | - | - | 0 | 51.98% |
| RUTW241007C02150000 | 2024-10-07 2:57PM EDT | 2,150.00 | 31.85 | 40.00 | 48.00 | -32.55 | -50.54% | 1 | 1 | 42.46% |
| RUTW241007C02165000 | 2024-10-07 3:14PM EDT | 2,165.00 | 21.47 | 25.00 | 33.00 | -51.76 | -70.68% | 10 | 4 | 32.83% |
| RUTW241007C02170000 | 2024-10-07 3:20PM EDT | 2,170.00 | 16.91 | 20.00 | 28.00 | -52.27 | -75.56% | 72 | 5 | 29.44% |
| RUTW241007C02175000 | 2024-10-07 3:20PM EDT | 2,175.00 | 12.30 | 15.00 | 23.00 | -32.59 | -72.60% | 40 | 99 | 25.91% |
| RUTW241007C02180000 | 2024-10-07 3:55PM EDT | 2,180.00 | 14.01 | 10.00 | 18.00 | -20.55 | -59.46% | 109 | 8 | 22.21% |
| RUTW241007C02185000 | 2024-10-07 3:47PM EDT | 2,185.00 | 5.91 | 7.50 | 13.00 | -19.19 | -76.45% | 295 | 2 | 18.24% |
| RUTW241007C02190000 | 2024-10-07 3:53PM EDT | 2,190.00 | 4.90 | 2.50 | 3.30 | -21.04 | -81.11% | 496 | 17 | 2.52% |
| RUTW241007C02195000 | 2024-10-07 3:52PM EDT | 2,195.00 | 0.15 | 0.00 | 0.05 | -20.89 | -99.29% | 796 | 9 | 1.19% |
| RUTW241007C02200000 | 2024-10-07 3:51PM EDT | 2,200.00 | 0.02 | 0.00 | 0.05 | -18.30 | -99.89% | 558 | 24 | 3.28% |
| RUTW241007C02205000 | 2024-10-07 3:55PM EDT | 2,205.00 | 0.03 | 0.00 | 0.05 | -13.97 | -99.79% | 741 | 125 | 5.18% |
| RUTW241007C02210000 | 2024-10-07 3:46PM EDT | 2,210.00 | 0.03 | 0.00 | 0.05 | -11.51 | -99.74% | 1,107 | 44 | 6.93% |
| RUTW241007C02215000 | 2024-10-07 3:10PM EDT | 2,215.00 | 0.03 | 0.00 | 0.05 | -8.89 | -99.66% | 718 | 137 | 8.64% |
| RUTW241007C02220000 | 2024-10-07 3:01PM EDT | 2,220.00 | 0.03 | 0.00 | 0.05 | -6.59 | -99.55% | 528 | 29 | 10.35% |
| RUTW241007C02225000 | 2024-10-07 2:29PM EDT | 2,225.00 | 0.03 | 0.00 | 0.05 | -5.05 | -99.41% | 188 | 68 | 11.96% |
| RUTW241007C02230000 | 2024-10-07 3:12PM EDT | 2,230.00 | 0.03 | 0.00 | 0.05 | -3.49 | -99.15% | 357 | 254 | 13.58% |
| RUTW241007C02235000 | 2024-10-07 3:12PM EDT | 2,235.00 | 0.03 | 0.00 | 0.05 | -2.37 | -98.75% | 502 | 129 | 15.14% |
| RUTW241007C02240000 | 2024-10-07 1:13PM EDT | 2,240.00 | 0.05 | 0.00 | 0.05 | -1.55 | -96.88% | 405 | 56 | 16.70% |
| RUTW241007C02245000 | 2024-10-07 11:20AM EDT | 2,245.00 | 0.03 | 0.00 | 0.05 | -1.07 | -97.27% | 190 | 74 | 18.26% |
| RUTW241007C02250000 | 2024-10-07 1:23PM EDT | 2,250.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 155 | 210 | 19.83% |
| RUTW241007C02255000 | 2024-10-07 9:55AM EDT | 2,255.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 57 | 91 | 21.29% |
| RUTW241007C02260000 | 2024-10-07 9:30AM EDT | 2,260.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 168 | 188 | 22.75% |
| RUTW241007C02265000 | 2024-10-07 9:45AM EDT | 2,265.00 | 0.06 | 0.00 | 0.05 | -0.09 | -60.00% | 25 | 47 | 24.22% |
| RUTW241007C02270000 | 2024-10-04 4:05PM EDT | 2,270.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 37 | 37 | 25.78% |
| RUTW241007C02275000 | 2024-10-07 11:21AM EDT | 2,275.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 24 | 53 | 27.15% |
| RUTW241007C02280000 | 2024-10-04 3:05PM EDT | 2,280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 57 | 28.61% |
| RUTW241007C02285000 | 2024-10-07 11:17AM EDT | 2,285.00 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 20 | 3 | 30.08% |
| RUTW241007C02290000 | 2024-10-04 2:58PM EDT | 2,290.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 31.45% |
| RUTW241007C02295000 | 2024-10-04 4:02PM EDT | 2,295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 118 | 107 | 32.91% |
| RUTW241007C02300000 | 2024-10-07 2:37PM EDT | 2,300.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 16 | 34.28% |
| RUTW241007C02305000 | 2024-10-04 3:01PM EDT | 2,305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 35.74% |
| RUTW241007C02310000 | 2024-10-03 9:48AM EDT | 2,310.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | - | 10 | 37.11% |
| RUTW241007C02315000 | 2024-10-01 10:02AM EDT | 2,315.00 | 1.93 | 0.00 | 0.05 | 0.00 | - | - | 2 | 38.48% |
| RUTW241007C02320000 | 2024-10-04 10:17AM EDT | 2,320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 23 | 39.84% |
| RUTW241007C02325000 | 2024-10-01 11:01AM EDT | 2,325.00 | 0.90 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 41.21% |
| RUTW241007C02330000 | 2024-09-30 2:31PM EDT | 2,330.00 | 1.40 | 0.00 | 0.05 | 0.00 | - | 18 | 28 | 42.58% |
| RUTW241007C02335000 | 2024-10-04 9:36AM EDT | 2,335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 43.95% |
| RUTW241007C02340000 | 2024-10-04 2:22PM EDT | 2,340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 94 | 45.31% |
| RUTW241007C02345000 | 2024-10-02 10:49AM EDT | 2,345.00 | 0.37 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 46.48% |
| RUTW241007C02350000 | 2024-10-04 2:22PM EDT | 2,350.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 47.85% |
| RUTW241007C02355000 | 2024-10-01 10:02AM EDT | 2,355.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 85.42% |
| RUTW241007C02360000 | 2024-10-01 9:55AM EDT | 2,360.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 87.40% |
| RUTW241007C02365000 | 2024-09-23 9:48AM EDT | 2,365.00 | 3.78 | 0.00 | 4.80 | 0.00 | - | - | 20 | 89.38% |
| RUTW241007C02370000 | 2024-10-01 10:53AM EDT | 2,370.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 26 | 91.33% |
| RUTW241007C02375000 | 2024-10-04 9:32AM EDT | 2,375.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 15 | 93.29% |
| RUTW241007C02380000 | 2024-09-25 1:10PM EDT | 2,380.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 2 | 95.21% |
| RUTW241007C02395000 | 2024-09-25 2:38PM EDT | 2,395.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | - | 3 | 100.95% |
| RUTW241007C02420000 | 2024-09-27 10:32AM EDT | 2,420.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 4 | 8 | 110.30% |
| RUTW241007C02515000 | 2024-09-26 9:36AM EDT | 2,515.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 12 | 143.80% |
| RUTW241007C02565000 | 2024-09-26 9:40AM EDT | 2,565.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 3 | 160.38% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007P01950000 | 2024-10-04 9:44AM EDT | 1,950.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 129.88% |
| RUTW241007P01970000 | 2024-10-04 10:27AM EDT | 1,970.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 120.58% |
| RUTW241007P01975000 | 2024-10-04 9:30AM EDT | 1,975.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 8 | 118.26% |
| RUTW241007P01985000 | 2024-10-04 10:10AM EDT | 1,985.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 15 | 15 | 113.60% |
| RUTW241007P01990000 | 2024-10-01 1:43PM EDT | 1,990.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 3 | 111.26% |
| RUTW241007P02000000 | 2024-09-24 1:00PM EDT | 2,000.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.59% |
| RUTW241007P02010000 | 2024-10-04 11:23AM EDT | 2,010.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 101.92% |
| RUTW241007P02020000 | 2024-10-04 1:07PM EDT | 2,020.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 97.23% |
| RUTW241007P02025000 | 2024-10-01 9:53AM EDT | 2,025.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | - | 1 | 94.89% |
| RUTW241007P02030000 | 2024-10-04 1:54PM EDT | 2,030.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 92.53% |
| RUTW241007P02040000 | 2024-10-03 11:06AM EDT | 2,040.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | - | 8 | 87.82% |
| RUTW241007P02050000 | 2024-10-03 4:03PM EDT | 2,050.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 56 | 8 | 83.08% |
| RUTW241007P02055000 | 2024-10-03 11:23AM EDT | 2,055.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | - | 5 | 80.71% |
| RUTW241007P02060000 | 2024-10-03 4:03PM EDT | 2,060.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 57 | 7 | 78.32% |
| RUTW241007P02065000 | 2024-10-03 11:23AM EDT | 2,065.00 | 1.02 | 0.00 | 4.80 | 0.00 | - | - | 12 | 75.94% |
| RUTW241007P02070000 | 2024-10-02 9:32AM EDT | 2,070.00 | 2.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 41.02% |
| RUTW241007P02075000 | 2024-10-04 9:51AM EDT | 2,075.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 39.45% |
| RUTW241007P02080000 | 2024-10-03 1:23PM EDT | 2,080.00 | 1.67 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 37.89% |
| RUTW241007P02085000 | 2024-10-03 10:49AM EDT | 2,085.00 | 2.10 | 0.00 | 0.05 | 0.00 | - | 4 | 28 | 36.33% |
| RUTW241007P02090000 | 2024-10-04 9:48AM EDT | 2,090.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 4 | 55 | 34.77% |
| RUTW241007P02095000 | 2024-10-04 4:05PM EDT | 2,095.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 33.20% |
| RUTW241007P02100000 | 2024-10-07 9:50AM EDT | 2,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 56 | 31.74% |
| RUTW241007P02105000 | 2024-10-07 9:33AM EDT | 2,105.00 | 0.03 | 0.00 | 0.05 | -2.49 | -98.81% | 10 | 51 | 30.18% |
| RUTW241007P02110000 | 2024-10-07 2:37PM EDT | 2,110.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 22 | 8 | 28.61% |
| RUTW241007P02115000 | 2024-10-07 9:57AM EDT | 2,115.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 5 | 27 | 27.05% |
| RUTW241007P02120000 | 2024-10-07 11:17AM EDT | 2,120.00 | 0.01 | 0.00 | 0.05 | -0.07 | -87.50% | 24 | 9 | 25.39% |
| RUTW241007P02125000 | 2024-10-07 12:45PM EDT | 2,125.00 | 0.03 | 0.00 | 4.80 | -0.05 | -62.50% | 6 | 13 | 56.97% |
| RUTW241007P02130000 | 2024-10-04 2:47PM EDT | 2,130.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 15 | 14 | 22.27% |
| RUTW241007P02135000 | 2024-10-07 1:39PM EDT | 2,135.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 10 | 130 | 20.70% |
| RUTW241007P02140000 | 2024-10-07 1:21PM EDT | 2,140.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 25 | 29 | 19.04% |
| RUTW241007P02145000 | 2024-10-07 11:46AM EDT | 2,145.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 155 | 10 | 17.48% |
| RUTW241007P02150000 | 2024-10-07 3:02PM EDT | 2,150.00 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 121 | 33 | 15.82% |
| RUTW241007P02155000 | 2024-10-07 2:52PM EDT | 2,155.00 | 0.08 | 0.00 | 0.05 | -0.42 | -84.00% | 294 | 222 | 14.21% |
| RUTW241007P02160000 | 2024-10-07 3:55PM EDT | 2,160.00 | 0.03 | 0.00 | 0.05 | -0.52 | -94.55% | 427 | 54 | 12.55% |
| RUTW241007P02165000 | 2024-10-07 3:09PM EDT | 2,165.00 | 0.05 | 0.00 | 0.05 | -0.78 | -93.98% | 173 | 52 | 10.84% |
| RUTW241007P02170000 | 2024-10-07 3:46PM EDT | 2,170.00 | 0.03 | 0.00 | 0.05 | -1.16 | -97.48% | 533 | 87 | 9.18% |
| RUTW241007P02175000 | 2024-10-07 3:37PM EDT | 2,175.00 | 0.01 | 0.00 | 0.05 | -1.49 | -99.33% | 579 | 103 | 7.42% |
| RUTW241007P02180000 | 2024-10-07 3:55PM EDT | 2,180.00 | 0.05 | 0.00 | 0.05 | -2.05 | -97.62% | 869 | 119 | 5.62% |
| RUTW241007P02185000 | 2024-10-07 3:53PM EDT | 2,185.00 | 0.05 | 0.00 | 0.05 | -2.57 | -98.09% | 1,103 | 110 | 3.76% |
| RUTW241007P02190000 | 2024-10-07 3:57PM EDT | 2,190.00 | 0.05 | 0.00 | 0.05 | -3.45 | -98.57% | 403 | 168 | 1.72% |
| RUTW241007P02195000 | 2024-10-07 3:54PM EDT | 2,195.00 | 0.90 | 1.00 | 2.10 | -3.66 | -80.26% | 257 | 33 | 1.77% |
| RUTW241007P02200000 | 2024-10-07 3:50PM EDT | 2,200.00 | 8.00 | 1.00 | 8.00 | +2.02 | +33.78% | 232 | 49 | 7.67% |
| RUTW241007P02205000 | 2024-10-07 3:44PM EDT | 2,205.00 | 16.14 | 9.00 | 16.00 | +8.92 | +123.55% | 45 | 31 | 19.15% |
| RUTW241007P02210000 | 2024-10-07 3:13PM EDT | 2,210.00 | 22.66 | 11.00 | 21.00 | +13.24 | +140.55% | 68 | 39 | 22.71% |
| RUTW241007P02215000 | 2024-10-07 2:48PM EDT | 2,215.00 | 35.78 | 16.00 | 26.00 | +23.97 | +202.96% | 17 | 40 | 26.06% |
| RUTW241007P02220000 | 2024-10-07 1:53PM EDT | 2,220.00 | 28.34 | 21.00 | 31.00 | +13.44 | +90.20% | 25 | 20 | 29.27% |
| RUTW241007P02225000 | 2024-10-07 2:15PM EDT | 2,225.00 | 38.12 | 26.00 | 36.00 | +12.33 | +47.81% | 5 | 2 | 32.35% |
| RUTW241007P02230000 | 2024-10-07 9:36AM EDT | 2,230.00 | 30.94 | 31.00 | 41.00 | +7.46 | +31.77% | 2 | 2 | 35.34% |
| RUTW241007P02235000 | 2024-10-03 10:39AM EDT | 2,235.00 | 36.87 | 36.00 | 46.00 | -23.88 | -39.31% | 4 | 1 | 38.25% |
| RUTW241007P02240000 | 2024-10-07 3:58PM EDT | 2,240.00 | 47.12 | 41.00 | 51.00 | +15.14 | +47.34% | 21 | 18 | 41.08% |
| RUTW241007P02250000 | 2024-10-07 2:20PM EDT | 2,250.00 | 60.00 | 51.00 | 61.00 | +19.85 | +49.44% | 6 | 6 | 46.57% |
| RUTW241007P02255000 | 2024-10-03 2:07PM EDT | 2,255.00 | 79.35 | 56.00 | 66.00 | 0.00 | - | - | 10 | 49.24% |
| RUTW241007P02260000 | 2024-10-07 3:46PM EDT | 2,260.00 | 72.00 | 61.00 | 71.00 | +15.00 | +26.32% | 86 | 86 | 51.87% |
| RUTW241007P02265000 | 2024-10-04 9:53AM EDT | 2,265.00 | 57.83 | 66.00 | 74.00 | 0.00 | - | 1 | 1 | 45.19% |
| RUTW241007P02270000 | 2024-10-04 9:43AM EDT | 2,270.00 | 55.98 | 71.00 | 81.00 | 0.00 | - | 4 | 4 | 57.00% |
| RUTW241007P02275000 | 2024-10-04 9:53AM EDT | 2,275.00 | 67.54 | 76.00 | 86.00 | 0.00 | - | 3 | 1 | 59.52% |
| RUTW241007P02280000 | 2024-10-04 9:43AM EDT | 2,280.00 | 65.62 | 81.00 | 91.00 | 0.00 | - | 4 | 6 | 62.00% |
| RUTW241007P02285000 | 2024-10-04 9:40AM EDT | 2,285.00 | 72.13 | 86.00 | 96.00 | 0.00 | - | 2 | 2 | 64.45% |
| RUTW241007P02290000 | 2024-10-01 3:17PM EDT | 2,290.00 | 89.12 | 91.00 | 101.00 | 0.00 | - | - | 1 | 66.87% |
| RUTW241007P02310000 | 2024-10-04 10:23AM EDT | 2,310.00 | 107.60 | 108.00 | 124.00 | 0.00 | - | 1 | 1 | 89.42% |
| RUTW241007P02315000 | 2024-10-07 3:12PM EDT | 2,315.00 | 127.88 | 113.00 | 129.00 | +25.90 | +25.40% | 2 | 2 | 91.94% |
| RUTW241007P02325000 | 2024-10-07 3:12PM EDT | 2,325.00 | 137.94 | 123.00 | 139.00 | +26.71 | +24.01% | 2 | 2 | 96.91% |
© 2024 Yahoo. All rights reserved.