Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018C01950000 | 2024-08-14 3:44PM EDT | 2024-10-18 | 175.06 | 246.70 | 250.20 | 0.00 | - | 12 | 6 | 0.00% |
| RUTW241031C01950000 | 2024-09-10 1:47PM EDT | 2024-10-31 | 170.89 | 242.10 | 246.20 | 0.00 | - | 6 | 44 | 0.00% |
| RUT241115C01950000 | 2024-09-24 1:04PM EDT | 2024-11-15 | 297.45 | 294.60 | 299.10 | 0.00 | - | 2 | 3 | 38.86% |
| RUTW241129C01950000 | 2024-09-12 11:10AM EDT | 2024-11-29 | 217.07 | 301.00 | 304.60 | 0.00 | - | 8 | 66 | 35.97% |
| RUT241220C01950000 | 2024-09-25 9:35AM EDT | 2024-12-20 | 307.00 | 310.70 | 314.00 | 0.00 | - | 2 | 1,045 | 34.16% |
| RUTW241231C01950000 | 2024-09-20 1:56PM EDT | 2024-12-31 | 328.70 | 314.10 | 318.10 | 0.00 | - | 4 | 15 | 33.29% |
| RUTW250131C01950000 | 2024-10-08 11:50AM EDT | 2025-01-31 | 300.66 | 327.90 | 331.20 | 0.00 | - | 1 | 99 | 32.24% |
| RUTW250228C01950000 | 2024-09-11 11:25AM EDT | 2025-02-28 | 223.92 | 338.50 | 341.80 | 0.00 | - | 2 | 5 | 31.50% |
| RUT250321C01950000 | 2024-08-14 3:49PM EDT | 2025-03-21 | 242.57 | 314.30 | 318.00 | 0.00 | - | 2 | 3 | 23.43% |
| RUT250620C01950000 | 2024-10-11 9:41AM EDT | 2025-06-20 | 354.08 | 375.20 | 378.90 | +25.91 | +7.90% | 1 | 222 | 29.97% |
| RUTW250630C01950000 | 2024-10-11 2:17PM EDT | 2025-06-30 | 374.00 | 376.80 | 380.90 | +11.46 | +3.16% | 1 | 12 | 29.72% |
| RUT251219C01950000 | 2024-10-01 3:30PM EDT | 2025-12-19 | 404.09 | 409.80 | 449.80 | 0.00 | - | 1 | 1,011 | 31.61% |
| RUT261218C01950000 | 2024-09-13 12:59PM EDT | 2026-12-18 | 462.70 | 485.20 | 525.20 | 0.00 | - | 1 | 6 | 29.92% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241015P01950000 | 2024-10-11 2:23PM EDT | 2024-10-15 | 0.13 | 0.00 | 0.10 | -1.59 | -92.44% | 5 | 1 | 63.09% |
| RUT241018P01950000 | 2024-10-11 2:30PM EDT | 2024-10-18 | 0.30 | 0.10 | 0.25 | -0.40 | -57.14% | 1 | 745 | 47.02% |
| RUTW241025P01950000 | 2024-10-11 3:03PM EDT | 2024-10-25 | 1.05 | 0.70 | 0.95 | -0.97 | -48.02% | 8 | 431 | 36.19% |
| RUTW241031P01950000 | 2024-10-09 10:48AM EDT | 2024-10-31 | 3.05 | 1.40 | 1.70 | 0.00 | - | 6 | 541 | 32.42% |
| RUTW241101P01950000 | 2024-10-09 11:17AM EDT | 2024-11-01 | 3.34 | 1.75 | 2.05 | 0.00 | - | 1 | 456 | 32.60% |
| RUTW241108P01950000 | 2024-10-11 3:36PM EDT | 2024-11-08 | 5.35 | 4.90 | 5.50 | -2.90 | -35.15% | 156 | 104 | 33.94% |
| RUT241115P01950000 | 2024-10-11 3:58PM EDT | 2024-11-15 | 7.05 | 7.00 | 7.30 | -4.53 | -39.12% | 39 | 279 | 32.20% |
| RUTW241129P01950000 | 2024-10-10 12:30PM EDT | 2024-11-29 | 14.62 | 10.00 | 11.00 | 0.00 | - | 390 | 837 | 29.99% |
| RUT241220P01950000 | 2024-10-11 2:42PM EDT | 2024-12-20 | 16.60 | 15.90 | 16.40 | -5.50 | -24.89% | 21 | 2,523 | 28.00% |
| RUTW241231P01950000 | 2024-10-11 2:03PM EDT | 2024-12-31 | 18.90 | 17.80 | 18.90 | -5.51 | -22.57% | 1 | 148 | 27.17% |
| RUTW250131P01950000 | 2024-10-11 10:43AM EDT | 2025-01-31 | 25.86 | 24.00 | 25.40 | -6.54 | -20.19% | 1 | 6 | 25.43% |
| RUTW250228P01950000 | 2024-10-11 2:47PM EDT | 2025-02-28 | 31.00 | 29.70 | 31.20 | -2.57 | -7.66% | 20 | 2 | 24.47% |
| RUT250321P01950000 | 2024-10-09 10:41AM EDT | 2025-03-21 | 41.03 | 34.70 | 35.70 | 0.00 | - | 2 | 515 | 24.01% |
| RUTW250331P01950000 | 2024-10-02 12:29PM EDT | 2025-03-31 | 45.26 | 36.40 | 37.80 | 0.00 | - | 10 | 11 | 23.82% |
| RUT250620P01950000 | 2024-10-08 12:11PM EDT | 2025-06-20 | 58.93 | 50.60 | 52.40 | 0.00 | - | 3 | 107 | 22.48% |
| RUT250919P01950000 | 2024-09-27 2:16PM EDT | 2025-09-19 | 69.41 | 64.40 | 66.70 | 0.00 | - | 50 | 50 | 21.52% |
| RUT251219P01950000 | 2024-09-26 4:02PM EDT | 2025-12-19 | 85.06 | 75.60 | 82.60 | 0.00 | - | 50 | 2,051 | 21.26% |
| RUT260618P01950000 | 2024-08-28 3:47PM EDT | 2026-06-18 | 108.90 | 101.00 | 117.00 | 0.00 | - | 4 | 11 | 21.56% |
| RUT261218P01950000 | 2024-08-02 11:20AM EDT | 2026-12-18 | 169.80 | 118.10 | 129.70 | 0.00 | - | 5 | 215 | 20.09% |
© 2024 Yahoo. All rights reserved.