Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:1850.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01850000 | 2024-09-10 12:09PM EDT | 2024-09-20 | 229.00 | 352.90 | 357.40 | 0.00 | - | 2 | 405 | 97.27% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 2024-09-30 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 0.00% |
| RUT241018C01850000 | 2024-09-03 10:58AM EDT | 2024-10-18 | 335.09 | 361.40 | 365.20 | 0.00 | - | - | 1 | 43.15% |
| RUTW241031C01850000 | 2024-09-10 11:08AM EDT | 2024-10-31 | 262.77 | 365.80 | 370.20 | 0.00 | - | 2 | 1 | 40.50% |
| RUT241115C01850000 | 2024-09-10 11:08AM EDT | 2024-11-15 | 272.82 | 373.20 | 376.80 | 0.00 | - | - | 1 | 39.08% |
| RUTW241129C01850000 | 2024-07-08 1:08PM EDT | 2024-11-29 | 246.44 | 256.50 | 262.70 | 0.00 | - | - | 63 | 0.00% |
| RUT241220C01850000 | 2024-08-05 2:01PM EDT | 2024-12-20 | 278.10 | 334.10 | 337.20 | 0.00 | - | 300 | 1,290 | 0.00% |
| RUT250620C01850000 | 2023-11-09 5:00PM EDT | 2025-06-20 | 137.90 | 247.80 | 263.50 | 0.00 | - | - | 3 | 0.00% |
| RUT251219C01850000 | 2024-08-01 1:41PM EDT | 2025-12-19 | 484.68 | 481.00 | 505.00 | 0.00 | - | 5 | 235 | 32.62% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P01850000 | 2024-09-17 2:46PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.25 | +0.03 | +33.33% | 5 | 5,743 | 73.58% |
| RUTW240923P01850000 | 2024-09-09 10:29AM EDT | 2024-09-23 | 1.40 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 54.69% |
| RUTW240924P01850000 | 2024-09-13 3:57PM EDT | 2024-09-24 | 0.40 | 0.20 | 0.40 | 0.00 | - | - | 344 | 51.12% |
| RUTW240927P01850000 | 2024-09-18 10:14AM EDT | 2024-09-27 | 0.43 | 0.35 | 0.55 | +0.05 | +13.16% | 1 | 163 | 46.05% |
| RUTW240930P01850000 | 2024-09-17 10:45AM EDT | 2024-09-30 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 214 | 41.28% |
| RUTW241004P01850000 | 2024-09-12 10:50AM EDT | 2024-10-04 | 2.34 | 1.05 | 1.30 | 0.00 | - | 1 | 449 | 39.84% |
| RUTW241011P01850000 | 2024-09-17 11:56AM EDT | 2024-10-11 | 1.65 | 1.95 | 2.25 | 0.00 | - | 4 | 400 | 36.64% |
| RUT241018P01850000 | 2024-09-17 3:14PM EDT | 2024-10-18 | 2.39 | 2.75 | 3.10 | 0.00 | - | 97 | 229 | 34.13% |
| RUTW241031P01850000 | 2024-09-17 11:36AM EDT | 2024-10-31 | 4.10 | 4.80 | 5.30 | 0.00 | - | 1 | 156 | 31.85% |
| RUT241115P01850000 | 2024-09-17 11:44AM EDT | 2024-11-15 | 7.85 | 9.40 | 9.90 | 0.00 | - | 2 | 52 | 31.75% |
| RUTW241129P01850000 | 2024-09-13 11:34AM EDT | 2024-11-29 | 12.80 | 11.80 | 12.80 | 0.00 | - | 3 | 53 | 30.50% |
| RUT241220P01850000 | 2024-09-18 10:20AM EDT | 2024-12-20 | 16.47 | 16.00 | 16.60 | +1.31 | +8.64% | 2 | 4,540 | 28.90% |
| RUTW241231P01850000 | 2024-09-17 1:26PM EDT | 2024-12-31 | 16.90 | 17.60 | 18.70 | 0.00 | - | 28 | 97 | 28.32% |
| RUTW250131P01850000 | 2024-09-13 10:19AM EDT | 2025-01-31 | 24.20 | 22.50 | 24.00 | 0.00 | - | 2 | 906 | 26.90% |
| RUT250321P01850000 | 2024-09-13 10:24AM EDT | 2025-03-21 | 32.55 | 31.30 | 32.30 | 0.00 | - | 3 | 1,627 | 25.50% |
| RUTW250331P01850000 | 2024-08-02 9:34AM EDT | 2025-03-31 | 56.94 | 27.80 | 29.90 | 0.00 | - | 2 | 4 | 24.18% |
| RUT250620P01850000 | 2024-09-13 1:41PM EDT | 2025-06-20 | 45.58 | 44.90 | 47.00 | 0.00 | - | 1,876 | 2,417 | 24.05% |
| RUT251219P01850000 | 2024-09-18 10:02AM EDT | 2025-12-19 | 70.71 | 67.50 | 74.00 | +0.32 | +0.45% | 10 | 1,575 | 22.70% |
| RUT260618P01850000 | 2024-09-06 1:52PM EDT | 2026-06-18 | 112.50 | 84.00 | 94.00 | 0.00 | - | 2 | 5 | 21.56% |
| RUT261218P01850000 | 2024-08-02 3:47PM EDT | 2026-12-18 | 129.25 | 95.20 | 105.00 | 0.00 | - | 1 | 63 | 20.12% |
© 2024 Yahoo. All rights reserved.