Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2050.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02050000 | 2024-09-13 12:06PM EDT | 2024-09-20 | 136.43 | 135.50 | 139.70 | +38.64 | +39.51% | 15 | 6,209 | 39.41% |
| RUTW240927C02050000 | 2024-09-04 3:10PM EDT | 2024-09-27 | 116.02 | 141.10 | 145.00 | 0.00 | - | - | 12 | 33.41% |
| RUTW240930C02050000 | 2024-09-11 12:01PM EDT | 2024-09-30 | 61.41 | 141.50 | 145.50 | 0.00 | - | 1 | 100 | 30.75% |
| RUT241018C02050000 | 2024-09-11 10:54AM EDT | 2024-10-18 | 75.00 | 157.90 | 161.00 | 0.00 | - | 12 | 20 | 29.61% |
| RUTW241031C02050000 | 2024-09-10 3:12PM EDT | 2024-10-31 | 104.90 | 166.80 | 170.30 | 0.00 | - | 8 | 108 | 29.01% |
| RUT241115C02050000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 176.47 | 182.50 | 185.20 | +39.21 | +28.57% | 1 | 47 | 30.26% |
| RUTW241129C02050000 | 2024-09-12 9:50AM EDT | 2024-11-29 | 129.33 | 189.90 | 192.70 | 0.00 | - | 10 | 116 | 29.54% |
| RUT241220C02050000 | 2024-09-11 3:12PM EDT | 2024-12-20 | 141.96 | 201.20 | 204.00 | 0.00 | - | 50 | 2,594 | 29.04% |
| RUTW241231C02050000 | 2024-09-06 3:44PM EDT | 2024-12-31 | 151.83 | 205.30 | 208.80 | 0.00 | - | 110 | 211 | 28.67% |
| RUTW250131C02050000 | 2024-09-12 9:50AM EDT | 2025-01-31 | 161.15 | 220.70 | 223.80 | 0.00 | - | 10 | 254 | 28.39% |
| RUTW250228C02050000 | 2024-09-13 10:07AM EDT | 2025-02-28 | 217.41 | 232.10 | 235.30 | +38.63 | +21.61% | 6 | 96 | 28.05% |
| RUT250321C02050000 | 2024-08-19 11:58AM EDT | 2025-03-21 | 222.97 | 239.70 | 243.10 | 0.00 | - | 2 | 56 | 27.80% |
| RUTW250331C02050000 | 2024-08-01 10:37AM EDT | 2025-03-31 | 288.00 | 264.00 | 269.90 | 0.00 | - | - | 1 | 31.61% |
| RUT250620C02050000 | 2024-08-28 12:39PM EDT | 2025-06-20 | 280.85 | 270.50 | 274.60 | 0.00 | - | 1 | 53 | 27.31% |
| RUT251219C02050000 | 2024-07-15 3:52PM EDT | 2025-12-19 | 346.81 | 227.70 | 267.70 | 0.00 | - | 1 | 147 | 20.49% |
| RUT261218C02050000 | 2024-02-06 2:50PM EDT | 2026-12-18 | 301.74 | 381.00 | 405.00 | 0.00 | - | - | 350 | 26.51% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02050000 | 2024-09-13 2:43PM EDT | 2024-09-16 | 0.14 | 0.00 | 0.20 | -0.61 | -81.33% | 16 | 90 | 29.83% |
| RUTW240917P02050000 | 2024-09-13 3:02PM EDT | 2024-09-17 | 0.40 | 0.20 | 0.50 | -1.19 | -74.84% | 16 | 59 | 29.37% |
| RUTW240918P02050000 | 2024-09-13 1:37PM EDT | 2024-09-18 | 1.40 | 1.10 | 1.40 | -3.41 | -70.89% | 26 | 63 | 31.37% |
| RUTW240919P02050000 | 2024-09-13 1:55PM EDT | 2024-09-19 | 2.02 | 1.65 | 1.95 | -4.00 | -66.45% | 3 | 25 | 30.62% |
| RUT240920P02050000 | 2024-09-13 3:51PM EDT | 2024-09-20 | 1.70 | 1.85 | 2.15 | -5.25 | -75.54% | 140 | 7,268 | 28.94% |
| RUTW240927P02050000 | 2024-09-13 3:52PM EDT | 2024-09-27 | 5.63 | 5.50 | 5.90 | -6.47 | -53.47% | 98 | 146 | 26.28% |
| RUTW240930P02050000 | 2024-09-13 3:58PM EDT | 2024-09-30 | 6.55 | 6.50 | 6.90 | -10.56 | -61.72% | 11 | 188 | 24.97% |
| RUTW241004P02050000 | 2024-09-13 1:27PM EDT | 2024-10-04 | 10.53 | 10.00 | 10.70 | -7.29 | -40.91% | 186 | 109 | 25.84% |
| RUTW241011P02050000 | 2024-09-13 3:31PM EDT | 2024-10-11 | 15.09 | 13.80 | 14.60 | -8.07 | -34.84% | 11 | 58 | 25.01% |
| RUT241018P02050000 | 2024-09-13 4:05PM EDT | 2024-10-18 | 17.58 | 16.80 | 17.60 | -9.25 | -34.48% | 39 | 545 | 24.05% |
| RUTW241025P02050000 | 2024-09-13 3:31PM EDT | 2024-10-25 | 21.87 | 20.30 | 21.40 | -9.10 | -29.38% | 5 | 14 | 23.80% |
| RUTW241031P02050000 | 2024-09-13 11:18AM EDT | 2024-10-31 | 25.69 | 22.80 | 24.00 | -6.97 | -21.34% | 8 | 151 | 23.39% |
| RUT241115P02050000 | 2024-09-13 3:54PM EDT | 2024-11-15 | 35.60 | 34.70 | 35.80 | -11.67 | -24.69% | 54 | 297 | 24.64% |
| RUTW241129P02050000 | 2024-09-11 3:57PM EDT | 2024-11-29 | 60.25 | 39.30 | 40.80 | 0.00 | - | 12 | 150 | 23.83% |
| RUT241220P02050000 | 2024-09-13 3:32PM EDT | 2024-12-20 | 48.55 | 46.80 | 47.90 | -34.95 | -41.86% | 215 | 4,690 | 23.01% |
| RUTW241231P02050000 | 2024-08-28 2:11PM EDT | 2024-12-31 | 53.47 | 49.20 | 51.30 | +1.04 | +1.98% | 1 | 75 | 22.67% |
| RUTW250131P02050000 | 2024-09-09 11:52AM EDT | 2025-01-31 | 81.20 | 57.20 | 59.10 | 0.00 | - | 1 | 253 | 21.68% |
| RUT250321P02050000 | 2024-09-06 11:38AM EDT | 2025-03-21 | 102.58 | 69.40 | 71.40 | 0.00 | - | 1 | 140 | 20.90% |
| RUTW250331P02050000 | 2024-09-09 12:30PM EDT | 2025-03-31 | 94.80 | 71.50 | 73.90 | 0.00 | - | 2 | 3 | 20.81% |
| RUT250620P02050000 | 2024-09-06 1:09PM EDT | 2025-06-20 | 119.50 | 88.20 | 90.70 | 0.00 | - | 7 | 279 | 20.00% |
| RUT251219P02050000 | 2024-09-12 3:47PM EDT | 2025-12-19 | 134.19 | 116.20 | 126.90 | 0.00 | - | 22 | 530 | 19.61% |
| RUT260618P02050000 | 2024-08-01 12:01PM EDT | 2026-06-18 | 148.00 | 124.00 | 140.00 | 0.00 | - | - | 0 | 17.85% |
| RUT261218P02050000 | 2024-05-08 2:06PM EDT | 2026-12-18 | 184.76 | 178.00 | 188.70 | 0.00 | - | - | 1 | 19.73% |
© 2024 Yahoo. All rights reserved.