Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1600.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01600000 | 2024-08-14 10:51AM EDT | 2024-09-20 | 484.10 | 572.90 | 578.20 | 0.00 | - | 32 | 42 | 0.00% |
| RUT241018C01600000 | 2024-07-18 3:19PM EDT | 2024-10-18 | 612.70 | 555.20 | 559.70 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220C01600000 | 2024-08-16 1:42PM EDT | 2024-12-20 | 569.50 | 603.20 | 606.70 | 0.00 | - | 1 | 38 | 48.40% |
| RUT250620C01600000 | 2024-08-23 10:57AM EDT | 2025-06-20 | 664.12 | 636.10 | 641.30 | 0.00 | - | 1 | 23 | 38.10% |
| RUT251219C01600000 | 2023-11-03 1:47PM EDT | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 0.00% |
| RUT261218C01600000 | 2024-08-28 12:58PM EDT | 2026-12-18 | 737.00 | 704.00 | 728.00 | 0.00 | - | 150 | 150 | 32.74% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P01600000 | 2024-09-04 2:57PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.15 | 0.00 | - | 16 | 867 | 74.80% |
| RUTW240927P01600000 | 2024-09-13 2:47PM EDT | 2024-09-27 | 0.20 | 0.15 | 0.35 | -0.84 | -80.77% | 1 | 3 | 59.28% |
| RUTW240930P01600000 | 2024-09-09 10:23AM EDT | 2024-09-30 | 0.59 | 0.20 | 0.40 | 0.00 | - | 15 | 37 | 54.83% |
| RUTW241004P01600000 | 2024-09-12 10:50AM EDT | 2024-10-04 | 0.60 | 0.35 | 0.60 | 0.00 | - | 1 | 5 | 51.90% |
| RUT241018P01600000 | 2024-09-12 1:48PM EDT | 2024-10-18 | 1.22 | 0.80 | 1.15 | 0.00 | - | 6 | 115 | 44.89% |
| RUTW241031P01600000 | 2024-09-12 2:51PM EDT | 2024-10-31 | 2.02 | 1.30 | 1.90 | 0.00 | - | 1 | 131 | 41.16% |
| RUT241115P01600000 | 2024-09-12 1:28PM EDT | 2024-11-15 | 3.55 | 2.80 | 3.30 | 0.00 | - | 1 | 46 | 39.20% |
| RUTW241129P01600000 | 2024-09-11 10:38AM EDT | 2024-11-29 | 3.95 | 3.70 | 4.50 | -3.84 | -49.29% | 1 | 99 | 37.42% |
| RUT241220P01600000 | 2024-09-12 10:37AM EDT | 2024-12-20 | 6.86 | 5.50 | 6.10 | 0.00 | - | 403 | 8,713 | 35.11% |
| RUTW241231P01600000 | 2024-09-11 1:15PM EDT | 2024-12-31 | 8.79 | 6.00 | 7.00 | 0.00 | - | 2 | 435 | 34.21% |
| RUTW250131P01600000 | 2024-08-23 1:32PM EDT | 2025-01-31 | 8.76 | 8.30 | 9.30 | 0.00 | - | 560 | 940 | 32.02% |
| RUT250321P01600000 | 2024-09-13 12:49PM EDT | 2025-03-21 | 12.89 | 12.40 | 13.50 | -1.51 | -10.49% | 1 | 126 | 29.98% |
| RUTW250331P01600000 | 2024-07-11 10:48AM EDT | 2025-03-31 | 14.90 | 21.80 | 24.30 | 0.00 | - | 1 | 1 | 34.02% |
| RUT250620P01600000 | 2024-09-10 12:01PM EDT | 2025-06-20 | 30.15 | 19.70 | 21.20 | 0.00 | - | 2 | 1,537 | 27.62% |
| RUTW250630P01600000 | 2024-07-16 10:40AM EDT | 2025-06-30 | 18.41 | 19.30 | 23.70 | 0.00 | - | 2 | 2 | 27.98% |
| RUT251219P01600000 | 2024-09-12 12:45PM EDT | 2025-12-19 | 39.54 | 32.40 | 39.40 | 0.00 | - | 4 | 4,159 | 25.84% |
| RUT260618P01600000 | 2024-09-06 2:23PM EDT | 2026-06-18 | 61.80 | 44.00 | 54.00 | 0.00 | - | 17 | 17 | 24.40% |
| RUT261218P01600000 | 2024-09-09 3:54PM EDT | 2026-12-18 | 73.30 | 57.00 | 67.00 | 0.00 | - | 4 | 554 | 23.33% |
© 2024 Yahoo. All rights reserved.