Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014C02200000 | 2024-10-11 3:08PM EDT | 2024-10-14 | 31.52 | 31.80 | 35.70 | +24.85 | +372.56% | 26 | 45 | 13.40% |
| RUTW241015C02200000 | 2024-10-10 3:34PM EDT | 2024-10-15 | 9.70 | 33.90 | 37.70 | 0.00 | - | 2 | 34 | 15.56% |
| RUTW241016C02200000 | 2024-10-11 1:54PM EDT | 2024-10-16 | 35.40 | 36.50 | 39.30 | +8.15 | +29.91% | 10 | 8 | 16.20% |
| RUTW241017C02200000 | 2024-10-11 11:05AM EDT | 2024-10-17 | 32.80 | 39.20 | 41.60 | -8.17 | -19.94% | 1 | 1 | 17.48% |
| RUT241018C02200000 | 2024-10-11 3:36PM EDT | 2024-10-18 | 40.90 | 40.80 | 43.10 | +25.67 | +168.55% | 16 | 1,441 | 17.70% |
| RUTW241021C02200000 | 2024-10-11 12:57PM EDT | 2024-10-21 | 39.28 | 44.20 | 46.40 | +17.63 | +81.43% | 2 | 9 | 17.48% |
| RUTW241025C02200000 | 2024-10-11 4:02PM EDT | 2024-10-25 | 55.00 | 52.40 | 54.30 | +27.50 | +100.00% | 62 | 85 | 19.85% |
| RUTW241031C02200000 | 2024-10-10 9:30AM EDT | 2024-10-31 | 33.39 | 59.20 | 61.30 | 0.00 | - | 10 | 56 | 20.22% |
| RUTW241101C02200000 | 2024-10-11 12:18PM EDT | 2024-11-01 | 59.90 | 63.40 | 65.20 | +20.73 | +52.92% | 12 | 57 | 21.66% |
| RUTW241108C02200000 | 2024-10-11 3:34PM EDT | 2024-11-08 | 82.76 | 82.40 | 84.30 | +25.56 | +44.69% | 4 | 82 | 26.81% |
| RUT241115C02200000 | 2024-10-11 1:24PM EDT | 2024-11-15 | 83.85 | 88.40 | 89.90 | +22.55 | +36.79% | 156 | 604 | 26.06% |
| RUTW241122C02200000 | 2024-10-10 3:56PM EDT | 2024-11-22 | 69.37 | 94.00 | 95.90 | 0.00 | - | 5 | 200 | 25.83% |
| RUTW241129C02200000 | 2024-10-10 12:35PM EDT | 2024-11-29 | 72.87 | 97.90 | 100.20 | 0.00 | - | 192 | 418 | 25.26% |
| RUT241220C02200000 | 2024-10-11 1:30PM EDT | 2024-12-20 | 110.98 | 113.90 | 115.60 | +22.98 | +26.11% | 302 | 9,752 | 25.16% |
| RUTW241231C02200000 | 2024-10-11 3:00PM EDT | 2024-12-31 | 117.61 | 119.00 | 122.10 | +24.44 | +26.23% | 2 | 592 | 24.96% |
| RUTW250131C02200000 | 2024-10-11 1:30PM EDT | 2025-01-31 | 135.51 | 138.10 | 140.70 | +17.51 | +14.84% | 150 | 178 | 25.06% |
| RUTW250228C02200000 | 2024-09-16 11:20AM EDT | 2025-02-28 | 139.45 | 152.20 | 154.80 | 0.00 | - | 10 | 11 | 25.01% |
| RUT250321C02200000 | 2024-10-10 12:14PM EDT | 2025-03-21 | 134.67 | 162.10 | 164.50 | 0.00 | - | 10 | 1,079 | 24.98% |
| RUTW250331C02200000 | 2024-09-04 1:39PM EDT | 2025-03-31 | 136.04 | 157.00 | 159.70 | 0.00 | - | 1 | 40 | 23.44% |
| RUT250620C02200000 | 2024-10-11 11:55AM EDT | 2025-06-20 | 197.56 | 199.40 | 202.40 | +31.47 | +18.95% | 2 | 1,033 | 25.16% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2025-06-30 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 20.28% |
| RUT250919C02200000 | 2024-10-10 9:32AM EDT | 2025-09-19 | 198.09 | 231.00 | 234.70 | 0.00 | - | 14 | 306 | 25.37% |
| RUT251219C02200000 | 2024-10-09 2:28PM EDT | 2025-12-19 | 244.10 | 231.30 | 271.20 | 0.00 | - | 12 | 1,938 | 26.37% |
| RUT261218C02200000 | 2024-10-07 12:04PM EDT | 2026-12-18 | 334.52 | 332.00 | 372.00 | 0.00 | - | 150 | 780 | 27.28% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014P02200000 | 2024-10-11 4:11PM EDT | 2024-10-14 | 0.97 | 0.90 | 1.20 | -23.06 | -95.96% | 139 | 52 | 13.15% |
| RUTW241015P02200000 | 2024-10-11 3:36PM EDT | 2024-10-15 | 2.71 | 2.90 | 3.30 | -16.19 | -85.66% | 30 | 11 | 15.58% |
| RUTW241016P02200000 | 2024-10-11 3:12PM EDT | 2024-10-16 | 5.07 | 4.80 | 5.30 | -21.88 | -81.19% | 11 | 10 | 16.75% |
| RUTW241017P02200000 | 2024-10-11 3:46PM EDT | 2024-10-17 | 6.70 | 7.00 | 7.50 | -24.68 | -78.65% | 3 | 14 | 17.83% |
| RUT241018P02200000 | 2024-10-11 3:26PM EDT | 2024-10-18 | 7.80 | 7.80 | 8.30 | -24.46 | -75.82% | 92 | 1,555 | 17.32% |
| RUTW241021P02200000 | 2024-10-11 11:03AM EDT | 2024-10-21 | 15.36 | 10.80 | 11.40 | -20.81 | -57.53% | 61 | 33 | 17.02% |
| RUTW241025P02200000 | 2024-10-11 4:04PM EDT | 2024-10-25 | 17.08 | 17.10 | 17.70 | -21.61 | -55.85% | 197 | 383 | 18.48% |
| RUTW241031P02200000 | 2024-10-11 3:37PM EDT | 2024-10-31 | 23.32 | 23.00 | 23.80 | -12.43 | -34.77% | 2 | 265 | 18.64% |
| RUTW241101P02200000 | 2024-10-11 3:52PM EDT | 2024-11-01 | 25.55 | 25.90 | 26.60 | -23.57 | -47.98% | 228 | 94 | 19.59% |
| RUTW241108P02200000 | 2024-10-11 3:34PM EDT | 2024-11-08 | 43.11 | 43.00 | 44.10 | -24.27 | -36.02% | 16 | 93 | 24.39% |
| RUT241115P02200000 | 2024-10-11 3:59PM EDT | 2024-11-15 | 48.16 | 48.20 | 48.70 | -18.68 | -27.95% | 260 | 1,342 | 23.54% |
| RUTW241122P02200000 | 2024-10-11 1:38PM EDT | 2024-11-22 | 54.84 | 52.10 | 53.20 | -20.02 | -26.74% | 202 | 7 | 23.02% |
| RUTW241129P02200000 | 2024-10-11 3:11PM EDT | 2024-11-29 | 55.13 | 54.20 | 56.00 | -22.77 | -29.23% | 14 | 915 | 22.20% |
| RUT241220P02200000 | 2024-10-11 4:04PM EDT | 2024-12-20 | 66.03 | 66.10 | 66.80 | -19.97 | -23.22% | 365 | 11,385 | 21.41% |
| RUTW241231P02200000 | 2024-10-11 3:00PM EDT | 2024-12-31 | 70.88 | 69.30 | 71.10 | -17.76 | -20.04% | 2 | 18 | 20.95% |
| RUTW250131P02200000 | 2024-10-11 2:29PM EDT | 2025-01-31 | 81.80 | 79.80 | 81.80 | -11.00 | -11.85% | 151 | 75 | 20.03% |
| RUTW250228P02200000 | 2024-09-06 10:33AM EDT | 2025-02-28 | 156.91 | 98.40 | 100.90 | 0.00 | - | 1 | 1 | 21.44% |
| RUT250321P02200000 | 2024-10-11 12:11PM EDT | 2025-03-21 | 99.26 | 95.30 | 96.80 | -25.30 | -20.31% | 1 | 848 | 19.29% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2025-03-31 | 116.73 | 107.70 | 109.50 | 0.00 | - | 1 | 0 | 20.83% |
| RUT250620P02200000 | 2024-10-03 11:50AM EDT | 2025-06-20 | 140.89 | 116.80 | 118.70 | 0.00 | - | 450 | 938 | 18.43% |
| RUTW250630P02200000 | 2024-10-07 10:47AM EDT | 2025-06-30 | 136.00 | 118.40 | 121.10 | 0.00 | - | 2 | 12 | 18.39% |
| RUT250919P02200000 | 2024-09-19 11:33AM EDT | 2025-09-19 | 140.00 | 133.60 | 136.50 | 0.00 | - | - | 1 | 17.89% |
| RUT251219P02200000 | 2024-10-09 10:04AM EDT | 2025-12-19 | 161.00 | 143.10 | 159.30 | 0.00 | - | 4 | 935 | 18.29% |
| RUT261218P02200000 | 2024-08-30 2:03PM EDT | 2026-12-18 | 207.04 | 198.00 | 214.00 | 0.00 | - | 200 | 310 | 17.72% |
© 2024 Yahoo. All rights reserved.