Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2040.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT241018C02040000 | 2024-08-20 1:01PM EDT | 2024-10-18 | 143.16 | 224.70 | 227.50 | 0.00 | - | 1 | 1 | 91.89% |
| RUTW241021C02040000 | 2024-10-11 11:46AM EDT | 2024-10-21 | 188.27 | 193.00 | 197.10 | +19.71 | +11.69% | 1 | 1 | 35.86% |
| RUTW241031C02040000 | 2024-09-10 3:16PM EDT | 2024-10-31 | 111.86 | 155.80 | 159.50 | 0.00 | - | 4 | 27 | 0.00% |
| RUTW241101C02040000 | 2024-09-16 9:55AM EDT | 2024-11-01 | 182.73 | 200.00 | 203.60 | 0.00 | - | - | 2 | 32.51% |
| RUT241115C02040000 | 2024-09-12 12:26PM EDT | 2024-11-15 | 143.75 | 211.90 | 216.10 | 0.00 | - | 7 | 8 | 33.14% |
| RUTW241129C02040000 | 2024-10-09 1:30PM EDT | 2024-11-29 | 200.78 | 219.80 | 223.10 | 0.00 | - | 1 | 73 | 31.15% |
| RUT241220C02040000 | 2024-09-26 1:34PM EDT | 2024-12-20 | 224.12 | 231.90 | 234.90 | 0.00 | - | 60 | 105 | 30.20% |
| RUTW241231C02040000 | 2024-09-27 9:56AM EDT | 2024-12-31 | 237.42 | 236.20 | 239.90 | 0.00 | - | 42 | 124 | 29.62% |
| RUTW250131C02040000 | 2024-09-27 9:56AM EDT | 2025-01-31 | 252.81 | 252.50 | 255.30 | 0.00 | - | 42 | 14 | 29.11% |
| RUTW250228C02040000 | 2024-09-24 4:09PM EDT | 2025-02-28 | 263.73 | 264.50 | 267.50 | 0.00 | - | 48 | 31 | 28.70% |
| RUT250321C02040000 | 2024-09-06 2:34PM EDT | 2025-03-21 | 189.94 | 260.40 | 263.60 | 0.00 | - | 2 | 6 | 25.95% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241016P02040000 | 2024-10-09 3:36PM EDT | 2024-10-16 | 1.12 | 0.05 | 0.20 | 0.00 | - | 3 | 5 | 35.79% |
| RUT241018P02040000 | 2024-10-11 3:04PM EDT | 2024-10-18 | 0.32 | 0.20 | 0.40 | -1.00 | -75.76% | 51 | 707 | 31.93% |
| RUTW241025P02040000 | 2024-10-11 1:29PM EDT | 2024-10-25 | 2.32 | 1.60 | 1.85 | -2.23 | -49.01% | 20 | 333 | 27.72% |
| RUTW241031P02040000 | 2024-10-11 9:34AM EDT | 2024-10-31 | 4.87 | 3.00 | 3.40 | -1.13 | -18.83% | 1 | 104 | 25.95% |
| RUTW241101P02040000 | 2024-10-11 10:40AM EDT | 2024-11-01 | 4.82 | 3.70 | 4.20 | -6.89 | -58.84% | 2 | 166 | 26.54% |
| RUTW241108P02040000 | 2024-10-11 2:39PM EDT | 2024-11-08 | 11.36 | 10.20 | 10.90 | -9.52 | -45.59% | 13 | 47 | 29.45% |
| RUT241115P02040000 | 2024-10-11 2:32PM EDT | 2024-11-15 | 14.40 | 13.70 | 14.00 | -7.82 | -35.19% | 12 | 229 | 28.41% |
| RUTW241129P02040000 | 2024-10-11 1:26PM EDT | 2024-11-29 | 19.71 | 17.90 | 19.00 | -9.46 | -32.43% | 4 | 11 | 26.57% |
| RUT241220P02040000 | 2024-10-11 12:39PM EDT | 2024-12-20 | 27.98 | 26.00 | 26.70 | -7.57 | -21.29% | 1 | 18 | 25.24% |
| RUTW241231P02040000 | 2024-10-07 3:16PM EDT | 2024-12-31 | 41.68 | 28.60 | 30.10 | 0.00 | - | 2 | 375 | 24.63% |
| RUTW250131P02040000 | 2024-10-03 3:09PM EDT | 2025-01-31 | 55.28 | 36.70 | 38.40 | 0.00 | - | 1 | 10 | 23.25% |
| RUT250321P02040000 | 2024-09-06 11:29AM EDT | 2025-03-21 | 100.46 | 56.30 | 57.60 | 0.00 | - | 2 | 7 | 23.57% |
| RUTW250630P02040000 | 2024-07-16 10:44AM EDT | 2025-06-30 | 76.20 | 93.90 | 100.30 | 0.00 | - | 1 | 1 | 25.20% |
© 2024 Yahoo. All rights reserved.