Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014C02050000 | 2024-10-07 2:24PM EDT | 2024-10-14 | 144.07 | 180.40 | 184.60 | 0.00 | - | 1 | 1 | 47.90% |
| RUT241018C02050000 | 2024-09-20 10:09AM EDT | 2024-10-18 | 199.15 | 182.50 | 186.50 | 0.00 | - | 1 | 20 | 39.92% |
| RUTW241031C02050000 | 2024-10-09 9:35AM EDT | 2024-10-31 | 155.78 | 188.40 | 192.50 | 0.00 | - | 8 | 116 | 30.89% |
| RUTW241101C02050000 | 2024-09-20 9:47AM EDT | 2024-11-01 | 171.41 | 190.40 | 194.00 | -37.86 | -18.09% | 1 | 1 | 31.64% |
| RUT241115C02050000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 176.47 | 203.10 | 207.30 | 0.00 | - | 1 | 47 | 32.67% |
| RUTW241129C02050000 | 2024-10-01 10:02AM EDT | 2024-11-29 | 197.64 | 211.20 | 214.50 | 0.00 | - | 2 | 276 | 30.74% |
| RUT241220C02050000 | 2024-10-02 11:33AM EDT | 2024-12-20 | 204.02 | 223.60 | 226.60 | 0.00 | - | 2 | 2,612 | 29.86% |
| RUTW241231C02050000 | 2024-10-11 1:15PM EDT | 2024-12-31 | 222.17 | 228.00 | 231.60 | +13.27 | +6.35% | 42 | 232 | 29.27% |
| RUTW250131C02050000 | 2024-10-11 2:12PM EDT | 2025-01-31 | 241.69 | 244.50 | 247.30 | +19.06 | +8.56% | 2 | 305 | 28.81% |
| RUTW250228C02050000 | 2024-10-11 2:13PM EDT | 2025-02-28 | 253.65 | 256.60 | 259.70 | +19.18 | +8.18% | 2 | 102 | 28.44% |
| RUT250321C02050000 | 2024-09-25 3:07PM EDT | 2025-03-21 | 248.74 | 265.20 | 268.10 | 0.00 | - | 2 | 64 | 28.18% |
| RUTW250331C02050000 | 2024-10-07 10:31AM EDT | 2025-03-31 | 246.02 | 268.10 | 271.10 | 0.00 | - | 2 | 3 | 27.91% |
| RUT250620C02050000 | 2024-10-11 2:12PM EDT | 2025-06-20 | 295.84 | 298.80 | 302.20 | +21.75 | +7.94% | 4 | 906 | 27.77% |
| RUT251219C02050000 | 2024-07-15 3:52PM EDT | 2025-12-19 | 346.81 | 227.70 | 267.70 | 0.00 | - | 1 | 147 | 17.07% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 24.19% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241015P02050000 | 2024-10-07 12:11PM EDT | 2024-10-15 | 2.00 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 38.09% |
| RUTW241016P02050000 | 2024-10-10 9:44AM EDT | 2024-10-16 | 1.27 | 0.05 | 0.20 | 0.00 | - | 7 | 26 | 34.11% |
| RUTW241017P02050000 | 2024-10-11 9:31AM EDT | 2024-10-17 | 1.00 | 0.15 | 0.35 | -2.47 | -71.18% | 5 | 6 | 32.74% |
| RUT241018P02050000 | 2024-10-11 3:54PM EDT | 2024-10-18 | 0.30 | 0.25 | 0.40 | -1.10 | -78.57% | 121 | 929 | 30.45% |
| RUTW241021P02050000 | 2024-10-07 3:57PM EDT | 2024-10-21 | 4.84 | 0.55 | 0.75 | 0.00 | - | 1 | 7 | 27.25% |
| RUTW241025P02050000 | 2024-10-11 3:35PM EDT | 2024-10-25 | 2.02 | 1.75 | 2.00 | -4.52 | -69.11% | 33 | 162 | 26.89% |
| RUTW241031P02050000 | 2024-10-11 3:19PM EDT | 2024-10-31 | 3.59 | 3.30 | 3.70 | -3.49 | -49.29% | 15 | 126 | 25.33% |
| RUTW241101P02050000 | 2024-10-11 2:25PM EDT | 2024-11-01 | 4.89 | 4.10 | 4.60 | -4.22 | -46.32% | 4 | 92 | 25.98% |
| RUTW241108P02050000 | 2024-10-11 3:49PM EDT | 2024-11-08 | 11.63 | 11.20 | 11.90 | -7.82 | -40.21% | 1 | 25 | 29.11% |
| RUT241115P02050000 | 2024-10-11 1:42PM EDT | 2024-11-15 | 15.75 | 14.80 | 15.10 | -8.22 | -34.29% | 22 | 369 | 28.07% |
| RUTW241129P02050000 | 2024-10-11 3:08PM EDT | 2024-11-29 | 19.94 | 19.20 | 20.50 | -6.68 | -25.09% | 4 | 175 | 26.37% |
| RUT241220P02050000 | 2024-10-11 3:33PM EDT | 2024-12-20 | 28.10 | 27.60 | 28.20 | -10.30 | -26.82% | 27 | 5,577 | 24.96% |
| RUTW241231P02050000 | 2024-09-25 9:49AM EDT | 2024-12-31 | 35.10 | 30.20 | 31.50 | -1.90 | -5.14% | 10 | 77 | 24.30% |
| RUTW250131P02050000 | 2024-10-11 12:54PM EDT | 2025-01-31 | 41.26 | 38.60 | 40.20 | -10.59 | -20.42% | 1 | 132 | 23.02% |
| RUTW250228P02050000 | 2024-10-07 9:34AM EDT | 2025-02-28 | 56.65 | 45.80 | 47.60 | 0.00 | - | 4 | 17 | 22.32% |
| RUT250321P02050000 | 2024-10-02 2:18PM EDT | 2025-03-21 | 63.97 | 52.00 | 53.20 | 0.00 | - | 145 | 673 | 22.00% |
| RUTW250331P02050000 | 2024-09-09 12:30PM EDT | 2025-03-31 | 94.80 | 62.90 | 64.40 | 0.00 | - | 2 | 3 | 23.60% |
| RUT250620P02050000 | 2024-10-11 2:19PM EDT | 2025-06-20 | 72.77 | 71.10 | 72.90 | -10.33 | -12.43% | 650 | 1,479 | 20.80% |
| RUT250919P02050000 | 2024-10-11 10:16AM EDT | 2025-09-19 | 91.62 | 86.90 | 89.40 | -0.08 | -0.09% | 125 | 125 | 20.06% |
| RUT251219P02050000 | 2024-09-12 3:47PM EDT | 2025-12-19 | 134.19 | 99.40 | 106.90 | 0.00 | - | 22 | 530 | 19.90% |
| RUT260618P02050000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 148.00 | 124.00 | 140.00 | 0.00 | - | - | 0 | 19.93% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 21.58% |
© 2024 Yahoo. All rights reserved.