Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C01950000 | 2024-06-27 3:44PM EDT | 2024-07-31 | 106.11 | 311.40 | 315.40 | 0.00 | - | 2 | 3 | 74.16% |
| RUTW240802C01950000 | 2024-07-26 11:13AM EDT | 2024-08-02 | 293.00 | 312.70 | 316.40 | +8.88 | +3.13% | 3 | 18 | 66.54% |
| RUTW240809C01950000 | 2024-07-16 1:13PM EDT | 2024-08-09 | 301.89 | 304.30 | 328.30 | 0.00 | - | 4 | 5 | 50.56% |
| RUT240816C01950000 | 2024-07-11 4:12PM EDT | 2024-08-16 | 194.17 | 316.50 | 319.90 | 0.00 | - | 1 | 110 | 46.12% |
| RUTW240830C01950000 | 2024-07-01 9:39AM EDT | 2024-08-30 | 136.45 | 311.80 | 335.80 | 0.00 | - | 2 | 47 | 47.62% |
| RUT240920C01950000 | 2024-07-11 3:13PM EDT | 2024-09-20 | 200.30 | 330.20 | 333.80 | 0.00 | - | 3 | 698 | 36.62% |
| RUTW240930C01950000 | 2024-07-25 2:07PM EDT | 2024-09-30 | 316.51 | 333.10 | 336.90 | 0.00 | - | 2 | 106 | 35.18% |
| RUTW241031C01950000 | 2024-07-25 2:07PM EDT | 2024-10-31 | 331.40 | 347.10 | 351.50 | 0.00 | - | 2 | 43 | 34.14% |
| RUTW241129C01950000 | 2024-07-10 4:04PM EDT | 2024-11-29 | 177.61 | 361.10 | 365.30 | 0.00 | - | - | 67 | 33.80% |
| RUT241220C01950000 | 2024-07-23 9:55AM EDT | 2024-12-20 | 334.89 | 369.10 | 373.60 | 0.00 | - | 1 | 1,093 | 33.32% |
| RUTW241231C01950000 | 2024-07-22 2:03PM EDT | 2024-12-31 | 322.56 | 371.90 | 377.30 | 0.00 | - | 4 | 5 | 33.00% |
| RUT250321C01950000 | 2024-07-09 10:39AM EDT | 2025-03-21 | 206.20 | 400.20 | 406.00 | 0.00 | - | - | 3 | 32.07% |
| RUT250620C01950000 | 2024-07-25 11:56AM EDT | 2025-06-20 | 416.25 | 428.40 | 435.60 | 0.00 | - | 1 | 226 | 31.60% |
| RUT251219C01950000 | 2024-01-31 5:14PM EDT | 2025-12-19 | 274.30 | 354.00 | 378.00 | 0.00 | - | 145 | 999 | 18.42% |
| RUT261218C01950000 | 2024-04-22 11:15AM EDT | 2026-12-18 | 355.41 | 434.00 | 458.00 | 0.00 | - | 5 | 6 | 21.31% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P01950000 | 2024-07-23 10:00AM EDT | 2024-07-29 | 0.40 | 0.00 | 0.05 | 0.00 | - | - | 6 | 52.34% |
| RUTW240731P01950000 | 2024-07-17 12:28PM EDT | 2024-07-31 | 0.78 | 0.00 | 0.10 | 0.00 | - | 35 | 391 | 45.80% |
| RUTW240802P01950000 | 2024-07-26 10:58AM EDT | 2024-08-02 | 0.40 | 0.00 | 0.15 | -0.65 | -61.90% | 4 | 296 | 40.33% |
| RUTW240809P01950000 | 2024-07-26 3:25PM EDT | 2024-08-09 | 0.55 | 0.40 | 0.55 | -1.05 | -65.62% | 7 | 279 | 33.23% |
| RUT240816P01950000 | 2024-07-25 3:42PM EDT | 2024-08-16 | 2.10 | 1.15 | 1.30 | 0.00 | - | 28 | 2,291 | 30.71% |
| RUTW240823P01950000 | 2024-07-25 2:49PM EDT | 2024-08-23 | 3.66 | 2.05 | 2.30 | 0.00 | - | 125 | 881 | 29.25% |
| RUTW240830P01950000 | 2024-07-26 2:59PM EDT | 2024-08-30 | 3.69 | 3.00 | 3.30 | -0.35 | -8.66% | 1 | 477 | 27.98% |
| RUTW240906P01950000 | 2024-07-25 11:54AM EDT | 2024-09-06 | 6.14 | 3.90 | 4.30 | 0.00 | - | - | - | 26.94% |
| RUT240920P01950000 | 2024-07-26 1:34PM EDT | 2024-09-20 | 7.70 | 6.50 | 6.90 | -1.38 | -15.20% | 3 | 2,398 | 25.89% |
| RUTW240930P01950000 | 2024-07-26 10:50AM EDT | 2024-09-30 | 10.83 | 8.30 | 8.80 | +1.03 | +10.51% | 2 | 34 | 25.30% |
| RUT241018P01950000 | 2024-07-23 10:32AM EDT | 2024-10-18 | 13.08 | 12.00 | 12.50 | 0.00 | - | - | 12 | 24.60% |
| RUTW241031P01950000 | 2024-07-24 3:35PM EDT | 2024-10-31 | 20.47 | 14.40 | 15.40 | 0.00 | - | 2 | 841 | 24.30% |
| RUTW241129P01950000 | 2024-07-24 3:30PM EDT | 2024-11-29 | 29.67 | 17.90 | 28.90 | 0.00 | - | 51 | 1,277 | 26.15% |
| RUT241220P01950000 | 2024-07-25 2:30PM EDT | 2024-12-20 | 28.50 | 26.50 | 27.20 | -2.40 | -7.77% | 1 | 2,924 | 23.70% |
| RUTW241231P01950000 | 2024-07-23 11:34AM EDT | 2024-12-31 | 29.20 | 27.90 | 29.40 | 0.00 | - | 1 | 32 | 23.50% |
| RUT250321P01950000 | 2024-07-11 12:09PM EDT | 2025-03-21 | 55.40 | 40.60 | 42.20 | 0.00 | - | 1 | 510 | 21.97% |
| RUTW250331P01950000 | 2024-07-16 3:53PM EDT | 2025-03-31 | 39.68 | 41.80 | 44.10 | 0.00 | - | 6 | 16 | 21.91% |
| RUT250620P01950000 | 2024-07-12 10:20AM EDT | 2025-06-20 | 62.30 | 54.70 | 57.50 | 0.00 | - | 1 | 90 | 21.31% |
| RUT251219P01950000 | 2024-07-12 9:47AM EDT | 2025-12-19 | 90.00 | 78.40 | 83.50 | 0.00 | - | 2 | 1,047 | 20.40% |
| RUT261218P01950000 | 2024-07-25 10:53AM EDT | 2026-12-18 | 124.30 | 113.30 | 123.80 | 0.00 | - | 10 | 215 | 19.25% |
© 2024 Yahoo. All rights reserved.