Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:2000.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02000000 | 2024-09-12 10:35AM EDT | 2024-09-18 | 122.26 | 220.40 | 225.60 | 0.00 | - | 1 | 1 | 84.81% |
| RUT240920C02000000 | 2024-09-13 12:47PM EDT | 2024-09-20 | 183.89 | 221.60 | 226.70 | 0.00 | - | 13 | 5,060 | 51.45% |
| RUTW240925C02000000 | 2024-09-13 9:48AM EDT | 2024-09-25 | 165.31 | 220.80 | 226.20 | 0.00 | - | - | 3 | 41.74% |
| RUTW240926C02000000 | 2024-09-12 10:35AM EDT | 2024-09-26 | 128.76 | 223.20 | 228.50 | 0.00 | - | - | 1 | 44.80% |
| RUTW240927C02000000 | 2024-09-13 2:41PM EDT | 2024-09-27 | 183.33 | 224.60 | 229.30 | 0.00 | - | - | 4 | 44.18% |
| RUTW240930C02000000 | 2024-09-12 1:41PM EDT | 2024-09-30 | 142.67 | 222.90 | 227.60 | 0.00 | - | 10 | 238 | 36.28% |
| RUT241018C02000000 | 2024-09-11 10:33AM EDT | 2024-10-18 | 107.48 | 235.50 | 239.80 | 0.00 | - | 14 | 41 | 34.46% |
| RUTW241031C02000000 | 2024-09-10 3:24PM EDT | 2024-10-31 | 141.45 | 240.20 | 244.70 | 0.00 | - | 28 | 232 | 31.77% |
| RUT241115C02000000 | 2024-09-10 1:42PM EDT | 2024-11-15 | 148.42 | 254.60 | 258.80 | 0.00 | - | 58 | 29 | 33.50% |
| RUTW241129C02000000 | 2024-09-10 3:24PM EDT | 2024-11-29 | 163.92 | 259.50 | 263.00 | 0.00 | - | 2 | 92 | 31.64% |
| RUT241220C02000000 | 2024-09-16 2:48PM EDT | 2024-12-20 | 245.42 | 270.60 | 274.50 | 0.00 | - | 1 | 4,692 | 31.36% |
| RUTW241231C02000000 | 2024-09-10 1:42PM EDT | 2024-12-31 | 172.05 | 272.50 | 276.70 | 0.00 | - | 28 | 191 | 30.29% |
| RUTW250131C02000000 | 2024-09-12 1:58PM EDT | 2025-01-31 | 225.43 | 290.30 | 293.20 | 0.00 | - | 2 | 333 | 30.50% |
| RUTW250228C02000000 | 2024-09-09 3:24PM EDT | 2025-02-28 | 213.16 | 300.30 | 303.60 | 0.00 | - | 6 | 43 | 29.94% |
| RUT250321C02000000 | 2024-09-10 11:22AM EDT | 2025-03-21 | 211.97 | 308.60 | 311.80 | 0.00 | - | 2 | 1,159 | 29.76% |
| RUTW250331C02000000 | 2024-08-23 10:00AM EDT | 2025-03-31 | 280.89 | 310.20 | 313.60 | 0.00 | - | 1 | 13 | 29.32% |
| RUT250620C02000000 | 2024-09-11 10:36AM EDT | 2025-06-20 | 223.22 | 336.00 | 340.40 | 0.00 | - | 17 | 956 | 28.75% |
| RUT251219C02000000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 293.05 | 374.00 | 396.70 | 0.00 | - | 535 | 7,050 | 28.79% |
| RUT261218C02000000 | 2024-09-12 9:49AM EDT | 2026-12-18 | 376.08 | 451.00 | 475.00 | 0.00 | - | 1 | 2,204 | 28.06% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240917P02000000 | 2024-09-16 12:22PM EDT | 2024-09-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 66.41% |
| RUTW240918P02000000 | 2024-09-12 2:54PM EDT | 2024-09-18 | 1.80 | 0.05 | 0.20 | 0.00 | - | 14 | 20 | 54.88% |
| RUTW240919P02000000 | 2024-09-12 10:07AM EDT | 2024-09-19 | 4.50 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 50.64% |
| RUT240920P02000000 | 2024-09-17 10:23AM EDT | 2024-09-20 | 0.36 | 0.30 | 0.45 | -0.35 | -49.30% | 30 | 7,990 | 45.31% |
| RUTW240924P02000000 | 2024-09-13 10:26AM EDT | 2024-09-24 | 2.14 | 0.65 | 0.80 | 0.00 | - | - | 3 | 34.80% |
| RUTW240925P02000000 | 2024-09-17 10:52AM EDT | 2024-09-25 | 0.88 | 0.80 | 1.00 | -1.03 | -53.93% | 5 | 3 | 33.97% |
| RUTW240926P02000000 | 2024-09-16 10:27AM EDT | 2024-09-26 | 2.14 | 1.00 | 1.20 | 0.00 | - | 1 | 10 | 33.19% |
| RUTW240927P02000000 | 2024-09-17 10:15AM EDT | 2024-09-27 | 1.49 | 1.30 | 1.45 | -0.68 | -31.34% | 15 | 464 | 32.68% |
| RUTW240930P02000000 | 2024-09-17 9:43AM EDT | 2024-09-30 | 1.69 | 1.70 | 1.90 | -1.03 | -37.87% | 16 | 622 | 30.40% |
| RUTW241004P02000000 | 2024-09-17 10:47AM EDT | 2024-10-04 | 3.21 | 3.30 | 3.60 | -1.89 | -37.06% | 2 | 123 | 30.44% |
| RUTW241011P02000000 | 2024-09-16 3:39PM EDT | 2024-10-11 | 7.57 | 5.30 | 5.70 | 0.00 | - | 69 | 91 | 28.70% |
| RUT241018P02000000 | 2024-09-17 10:44AM EDT | 2024-10-18 | 7.00 | 7.50 | 7.90 | -2.68 | -27.69% | 15 | 2,645 | 27.56% |
| RUTW241025P02000000 | 2024-09-16 12:01PM EDT | 2024-10-25 | 13.36 | 9.80 | 10.30 | 0.00 | - | 1 | 17 | 26.87% |
| RUTW241031P02000000 | 2024-09-17 10:36AM EDT | 2024-10-31 | 11.90 | 11.20 | 11.90 | -2.54 | -17.59% | 16 | 196 | 26.10% |
| RUTW241101P02000000 | 2024-09-13 11:07AM EDT | 2024-11-01 | 18.25 | 12.00 | 12.50 | 0.00 | - | - | 1 | 26.21% |
| RUT241115P02000000 | 2024-09-17 10:54AM EDT | 2024-11-15 | 19.90 | 20.10 | 20.60 | -6.50 | -24.62% | 3 | 884 | 27.05% |
| RUTW241129P02000000 | 2024-09-06 10:41AM EDT | 2024-11-29 | 52.29 | 23.30 | 24.70 | 0.00 | - | 2 | 37 | 26.04% |
| RUT241220P02000000 | 2024-09-16 4:14PM EDT | 2024-12-20 | 34.90 | 30.20 | 30.80 | 0.00 | - | 407 | 10,292 | 25.05% |
| RUTW241231P02000000 | 2024-09-16 11:51AM EDT | 2024-12-31 | 39.76 | 32.80 | 33.90 | 0.00 | - | 5 | 65 | 24.67% |
| RUTW250131P02000000 | 2024-09-11 1:39PM EDT | 2025-01-31 | 67.13 | 39.80 | 41.10 | 0.00 | - | 120 | 138 | 23.57% |
| RUT250321P02000000 | 2024-09-13 4:04PM EDT | 2025-03-21 | 57.50 | 50.60 | 51.60 | 0.00 | - | 150 | 2,580 | 22.46% |
| RUTW250331P02000000 | 2024-09-09 11:13AM EDT | 2025-03-31 | 83.41 | 52.30 | 54.00 | 0.00 | - | 1 | 6 | 22.37% |
| RUT250620P02000000 | 2024-09-16 11:48AM EDT | 2025-06-20 | 77.43 | 67.40 | 69.90 | 0.00 | - | 240 | 1,638 | 21.43% |
| RUTW250630P02000000 | 2024-09-10 10:07AM EDT | 2025-06-30 | 107.25 | 69.10 | 71.90 | 0.00 | - | - | 1 | 21.37% |
| RUT251219P02000000 | 2024-09-12 9:49AM EDT | 2025-12-19 | 125.08 | 95.60 | 101.90 | 0.00 | - | 165 | 8,347 | 20.54% |
| RUT260618P02000000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 133.00 | 109.00 | 125.00 | 0.00 | - | - | 0 | 19.69% |
| RUT261218P02000000 | 2024-09-12 9:49AM EDT | 2026-12-18 | 169.78 | 137.80 | 146.80 | 0.00 | - | 670 | 3,280 | 19.25% |
© 2024 Yahoo. All rights reserved.