Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2060.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02060000 | 2024-09-13 12:47PM EDT | 2024-09-20 | 125.91 | 126.00 | 130.20 | +79.41 | +170.77% | 18 | 1,141 | 41.07% |
| RUTW240927C02060000 | 2024-09-13 2:40PM EDT | 2024-09-27 | 128.07 | 132.20 | 136.00 | +74.99 | +141.28% | 6 | 14 | 33.86% |
| RUTW240930C02060000 | 2024-09-06 1:17PM EDT | 2024-09-30 | 78.86 | 132.60 | 136.50 | 0.00 | - | 2 | 9 | 30.94% |
| RUTW241004C02060000 | 2024-08-26 10:07AM EDT | 2024-10-04 | 200.24 | 138.30 | 141.80 | 0.00 | - | 1 | 1 | 31.47% |
| RUT241018C02060000 | 2024-09-12 1:52PM EDT | 2024-10-18 | 114.32 | 149.70 | 152.70 | 0.00 | - | 3 | 19 | 29.56% |
| RUTW241031C02060000 | 2024-09-10 3:14PM EDT | 2024-10-31 | 99.13 | 158.80 | 162.20 | 0.00 | - | 10 | 96 | 28.89% |
| RUTW241129C02060000 | 2024-09-13 10:09AM EDT | 2024-11-29 | 168.77 | 182.40 | 185.20 | +45.31 | +36.70% | 6 | 105 | 29.44% |
| RUTW241231C02060000 | 2024-09-12 10:18AM EDT | 2024-12-31 | 147.43 | 198.00 | 201.50 | 0.00 | - | 2 | 31 | 28.54% |
| RUTW250131C02060000 | 2024-09-12 10:16AM EDT | 2025-01-31 | 161.20 | 213.60 | 216.60 | 0.00 | - | 2 | 23 | 28.24% |
| RUT250321C02060000 | 2024-09-12 10:16AM EDT | 2025-03-21 | 180.97 | 232.70 | 236.10 | 0.00 | - | 2 | 40 | 27.67% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02060000 | 2024-09-13 4:07PM EDT | 2024-09-16 | 0.05 | 0.00 | 0.20 | -1.08 | -95.58% | 3 | 18 | 34.03% |
| RUTW240919P02060000 | 2024-09-13 2:57PM EDT | 2024-09-19 | 1.95 | 2.05 | 2.40 | -5.79 | -74.81% | 19 | 17 | 32.92% |
| RUT240920P02060000 | 2024-09-13 3:59PM EDT | 2024-09-20 | 2.21 | 2.30 | 2.60 | -5.84 | -72.55% | 303 | 1,604 | 30.61% |
| RUTW240923P02060000 | 2024-09-12 2:50PM EDT | 2024-09-23 | 10.00 | 3.30 | 3.80 | 0.00 | - | 2 | 4 | 27.42% |
| RUTW240927P02060000 | 2024-09-13 3:52PM EDT | 2024-09-27 | 6.63 | 6.40 | 6.80 | -7.41 | -52.78% | 34 | 282 | 26.84% |
| RUTW240930P02060000 | 2024-09-11 12:17PM EDT | 2024-09-30 | 34.81 | 7.40 | 7.90 | 0.00 | - | 2 | 70 | 25.35% |
| RUTW241004P02060000 | 2024-09-13 4:02PM EDT | 2024-10-04 | 11.89 | 11.30 | 12.20 | -9.27 | -43.81% | 17 | 54 | 26.29% |
| RUTW241011P02060000 | 2024-09-13 4:03PM EDT | 2024-10-11 | 16.09 | 15.40 | 16.20 | -9.87 | -38.02% | 8 | 246 | 25.21% |
| RUT241018P02060000 | 2024-09-13 3:49PM EDT | 2024-10-18 | 19.43 | 18.60 | 19.30 | -10.12 | -34.25% | 12 | 370 | 24.14% |
| RUTW241031P02060000 | 2024-09-13 11:18AM EDT | 2024-10-31 | 27.81 | 24.70 | 26.00 | -9.59 | -25.64% | 4 | 196 | 23.42% |
| RUT241115P02060000 | 2024-09-13 3:24PM EDT | 2024-11-15 | 39.79 | 37.00 | 38.10 | -22.86 | -36.49% | 26 | 223 | 24.62% |
| RUTW241129P02060000 | 2024-09-06 11:04AM EDT | 2024-11-29 | 67.69 | 41.70 | 43.20 | 0.00 | - | 1 | 48 | 23.78% |
| RUTW241231P02060000 | 2024-07-22 3:19PM EDT | 2024-12-31 | 50.02 | 55.30 | 57.40 | 0.00 | - | 2 | 7 | 23.43% |
| RUTW250131P02060000 | 2024-09-11 11:49AM EDT | 2025-01-31 | 95.84 | 59.90 | 61.70 | 0.00 | - | 1 | 1 | 21.57% |
| RUTW250331P02060000 | 2024-09-03 2:04PM EDT | 2025-03-31 | 84.97 | 74.30 | 76.70 | 0.00 | - | 1 | 0 | 20.70% |
© 2024 Yahoo. All rights reserved.