Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1990.00
CallsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C01990000 | 2024-08-29 9:35AM EDT | 2024-09-20 | 219.03 | 223.10 | 243.00 | 0.00 | - | 1 | 246 | 43.14% |
| RUTW240930C01990000 | 2024-07-09 12:12PM EDT | 2024-09-30 | 102.10 | 146.60 | 148.50 | 0.00 | - | - | 0 | 0.00% |
| RUT241018C01990000 | 2024-08-19 12:29PM EDT | 2024-10-18 | 198.89 | 236.20 | 256.00 | 0.00 | - | 1 | 1 | 34.64% |
| RUTW241031C01990000 | 2024-08-20 11:14AM EDT | 2024-10-31 | 192.92 | 242.50 | 262.50 | 0.00 | - | 2 | 75 | 33.40% |
| RUT241115C01990000 | 2024-08-19 3:45PM EDT | 2024-11-15 | 219.54 | 253.00 | 272.00 | 0.00 | - | 2 | 1 | 33.23% |
| RUTW241129C01990000 | 2024-08-21 1:46PM EDT | 2024-11-29 | 230.34 | 255.90 | 278.50 | 0.00 | - | 10 | 97 | 32.52% |
| RUTW241231C01990000 | 2024-08-21 1:46PM EDT | 2024-12-31 | 243.54 | 270.80 | 291.10 | 0.00 | - | 10 | 158 | 31.12% |
| RUTW250131C01990000 | 2024-08-12 12:36PM EDT | 2025-01-31 | 188.09 | 289.70 | 296.60 | 0.00 | - | - | 42 | 29.00% |
| RUT250321C01990000 | 2024-08-13 10:24AM EDT | 2025-03-21 | 209.22 | 308.30 | 312.50 | 0.00 | - | 2 | 4 | 28.21% |
PutsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903P01990000 | 2024-08-28 1:17PM EDT | 2024-09-03 | 0.22 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 44.73% |
| RUTW240904P01990000 | 2024-08-22 10:26AM EDT | 2024-09-04 | 2.38 | 0.00 | 0.10 | 0.00 | - | - | 1 | 38.77% |
| RUTW240906P01990000 | 2024-08-29 1:36PM EDT | 2024-09-06 | 0.60 | 0.10 | 0.30 | 0.00 | - | 3 | 485 | 35.86% |
| RUTW240909P01990000 | 2024-08-21 10:15AM EDT | 2024-09-09 | 4.73 | 0.30 | 0.50 | 0.00 | - | - | 70 | 31.30% |
| RUTW240910P01990000 | 2024-08-28 2:41PM EDT | 2024-09-10 | 2.07 | 0.50 | 0.70 | 0.00 | - | 1 | 2 | 31.15% |
| RUTW240913P01990000 | 2024-08-29 3:54PM EDT | 2024-09-13 | 2.20 | 1.30 | 1.60 | 0.00 | - | 71 | 159 | 31.21% |
| RUTW240916P01990000 | 2024-08-28 1:22PM EDT | 2024-09-16 | 3.73 | 1.60 | 1.90 | 0.00 | - | - | - | 29.01% |
| RUT240920P01990000 | 2024-08-30 3:08PM EDT | 2024-09-20 | 3.35 | 2.95 | 3.20 | -1.00 | -22.99% | 12 | 992 | 28.73% |
| RUTW240927P01990000 | 2024-08-30 3:39PM EDT | 2024-09-27 | 4.85 | 4.30 | 4.90 | -0.97 | -16.67% | 632 | 165 | 27.15% |
| RUTW240930P01990000 | 2024-08-26 2:59PM EDT | 2024-09-30 | 5.76 | 4.80 | 5.30 | -1.04 | -15.29% | 1 | 122 | 26.24% |
| RUTW241004P01990000 | 2024-08-30 2:31PM EDT | 2024-10-04 | 7.26 | 6.30 | 6.90 | -3.24 | -30.86% | 22 | 12 | 26.30% |
| RUT241018P01990000 | 2024-08-30 1:45PM EDT | 2024-10-18 | 11.56 | 9.70 | 10.30 | -0.89 | -7.15% | 3 | 254 | 24.67% |
| RUTW241031P01990000 | 2024-08-28 9:30AM EDT | 2024-10-31 | 16.95 | 12.70 | 13.90 | 0.00 | - | 1 | 10 | 23.94% |
| RUT241115P01990000 | 2024-08-30 3:00PM EDT | 2024-11-15 | 21.40 | 19.90 | 20.80 | 0.00 | - | 2 | 19 | 24.53% |
| RUTW241129P01990000 | 2024-08-28 10:56AM EDT | 2024-11-29 | 26.29 | 22.20 | 24.60 | 0.00 | - | 4 | 7 | 23.96% |
| RUTW241231P01990000 | 2024-08-28 3:09PM EDT | 2024-12-31 | 37.39 | 29.90 | 32.10 | 0.00 | - | 6 | 9 | 22.83% |
| RUT250321P01990000 | 2024-08-06 10:09AM EDT | 2025-03-21 | 111.20 | 46.30 | 48.00 | 0.00 | - | 4 | 46 | 21.14% |
| RUTW250331P01990000 | 2024-07-11 10:56AM EDT | 2025-03-31 | 65.23 | 90.60 | 94.50 | 0.00 | - | 2 | 1 | 29.28% |
© 2024 Yahoo. All rights reserved.