Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2350.00
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02350000 | 2024-09-19 3:51PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 587 | 2,476 | 12.50% |
| RUTW240923C02350000 | 2024-09-19 2:57PM EDT | 2024-09-23 | 0.83 | 0.00 | 0.00 | 0.00 | - | 21 | 131 | 6.25% |
| RUTW240924C02350000 | 2024-09-10 1:48PM EDT | 2024-09-24 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240925C02350000 | 2024-09-17 10:02AM EDT | 2024-09-25 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW240927C02350000 | 2024-09-19 3:44PM EDT | 2024-09-27 | 3.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| RUTW240930C02350000 | 2024-09-19 9:52AM EDT | 2024-09-30 | 4.55 | 0.00 | 0.00 | 0.00 | - | 19 | 360 | 6.25% |
| RUTW241004C02350000 | 2024-09-19 12:23PM EDT | 2024-10-04 | 11.39 | 0.00 | 0.00 | 0.00 | - | 400 | 509 | 3.13% |
| RUTW241011C02350000 | 2024-09-13 9:30AM EDT | 2024-10-11 | 5.63 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| RUT241018C02350000 | 2024-09-19 3:49PM EDT | 2024-10-18 | 20.27 | 0.00 | 0.00 | 0.00 | - | 576 | 772 | 3.13% |
| RUTW241025C02350000 | 2024-09-19 1:07PM EDT | 2024-10-25 | 27.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW241031C02350000 | 2024-09-19 11:24AM EDT | 2024-10-31 | 29.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUT241115C02350000 | 2024-09-19 3:20PM EDT | 2024-11-15 | 45.14 | 0.00 | 0.00 | 0.00 | - | 36 | 310 | 1.56% |
| RUTW241129C02350000 | 2024-09-19 12:10PM EDT | 2024-11-29 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 1.56% |
| RUT241220C02350000 | 2024-09-19 3:20PM EDT | 2024-12-20 | 64.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW241231C02350000 | 2024-09-17 1:24PM EDT | 2024-12-31 | 59.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW250131C02350000 | 2024-09-19 10:27AM EDT | 2025-01-31 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT250321C02350000 | 2024-09-18 3:06PM EDT | 2025-03-21 | 95.86 | 0.00 | 0.00 | 0.00 | - | 15 | 921 | 1.56% |
| RUT250620C02350000 | 2024-08-15 9:30AM EDT | 2025-06-20 | 111.20 | 110.40 | 113.40 | 0.00 | - | 4 | 610 | 19.79% |
| RUT251219C02350000 | 2024-09-17 10:22AM EDT | 2025-12-19 | 180.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| RUT261218C02350000 | 2024-08-26 10:18AM EDT | 2026-12-18 | 287.00 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.39% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02350000 | 2024-09-18 1:29PM EDT | 2024-09-20 | 144.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RUTW240930P02350000 | 2024-09-17 11:01AM EDT | 2024-09-30 | 130.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW241011P02350000 | 2024-09-17 12:48PM EDT | 2024-10-11 | 148.40 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| RUT241018P02350000 | 2024-09-18 1:29PM EDT | 2024-10-18 | 152.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| RUTW241031P02350000 | 2024-09-05 12:14PM EDT | 2024-10-31 | 219.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241129P02350000 | 2024-09-04 2:32PM EDT | 2024-11-29 | 209.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT241220P02350000 | 2024-09-18 2:00PM EDT | 2024-12-20 | 151.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RUTW241231P02350000 | 2024-09-18 2:00PM EDT | 2024-12-31 | 154.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| RUTW250131P02350000 | 2024-09-16 12:31PM EDT | 2025-01-31 | 192.01 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| RUT250321P02350000 | 2024-07-25 10:54AM EDT | 2025-03-21 | 187.00 | 177.50 | 180.20 | 0.00 | - | 10 | 111 | 19.35% |
| RUTW250331P02350000 | 2024-07-29 10:09AM EDT | 2025-03-31 | 168.03 | 196.50 | 199.30 | 0.00 | - | 1 | 1 | 21.83% |
| RUT250620P02350000 | 2024-08-26 2:02PM EDT | 2025-06-20 | 193.30 | 0.00 | 0.00 | 0.00 | - | 6 | 231 | 0.00% |
| RUT251219P02350000 | 2024-08-29 3:31PM EDT | 2025-12-19 | 224.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUT261218P02350000 | 2024-07-31 11:50AM EDT | 2026-12-18 | 245.48 | 252.00 | 276.00 | 0.00 | - | - | 80 | 16.34% |
© 2024 Yahoo. All rights reserved.