Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2075.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909C02075000 | 2024-09-06 3:26PM EDT | 2024-09-09 | 30.42 | 22.70 | 24.70 | +30.42 | - | 1 | 0 | 24.54% |
| RUTW240913C02075000 | 2024-09-03 10:50AM EDT | 2024-09-13 | 103.32 | 40.70 | 42.60 | 0.00 | - | 1 | 4 | 31.69% |
| RUT240920C02075000 | 2024-09-06 2:23PM EDT | 2024-09-20 | 54.83 | 54.60 | 55.70 | -28.97 | -34.57% | 1 | 179 | 29.99% |
| RUTW240927C02075000 | 2024-09-06 3:20PM EDT | 2024-09-27 | 66.10 | 63.30 | 65.30 | -16.80 | -20.27% | 1 | 20 | 29.16% |
| RUTW241004C02075000 | 2024-09-03 10:50AM EDT | 2024-10-04 | 123.15 | 71.00 | 72.90 | +123.15 | - | - | 1 | 28.48% |
| RUT241018C02075000 | 2024-09-06 4:02PM EDT | 2024-10-18 | 84.40 | 83.10 | 84.50 | -39.60 | -31.94% | 30 | 2 | 27.30% |
| RUT241115C02075000 | 2024-08-20 10:41AM EDT | 2024-11-15 | 143.90 | 108.80 | 110.60 | 0.00 | - | - | 1 | 28.29% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909P02075000 | 2024-09-06 4:05PM EDT | 2024-09-09 | 6.62 | 6.60 | 7.10 | +0.12 | +1.85% | 108 | 19 | 22.40% |
| RUTW240910P02075000 | 2024-09-06 12:49PM EDT | 2024-09-10 | 14.33 | 11.40 | 11.90 | +5.68 | +65.66% | 7 | 13 | 25.20% |
| RUTW240911P02075000 | 2024-09-06 10:59AM EDT | 2024-09-11 | 17.18 | 17.40 | 18.00 | +17.18 | - | 35 | 9 | 29.16% |
| RUTW240912P02075000 | 2024-09-06 2:34PM EDT | 2024-09-12 | 21.35 | 20.70 | 21.30 | +8.30 | +63.60% | 206 | 22 | 29.57% |
| RUTW240913P02075000 | 2024-09-06 3:53PM EDT | 2024-09-13 | 23.10 | 23.40 | 24.10 | +11.01 | +91.07% | 61 | 54 | 29.69% |
| RUTW240916P02075000 | 2024-09-03 10:22AM EDT | 2024-09-16 | 8.46 | 26.10 | 26.80 | +8.46 | - | - | 2 | 26.35% |
| RUTW240917P02075000 | 2024-09-05 11:16AM EDT | 2024-09-17 | 18.70 | 27.90 | 29.00 | +18.70 | - | - | 12 | 26.63% |
| RUTW240918P02075000 | 2024-09-04 10:46AM EDT | 2024-09-18 | 13.31 | 32.50 | 33.40 | +13.31 | - | - | 1 | 28.48% |
| RUTW240919P02075000 | 2024-09-06 12:29PM EDT | 2024-09-19 | 35.81 | 34.40 | 35.10 | +35.81 | - | 3 | 290 | 28.41% |
| RUT240920P02075000 | 2024-09-06 4:12PM EDT | 2024-09-20 | 35.10 | 35.10 | 35.60 | +15.60 | +80.00% | 34 | 560 | 27.62% |
| RUTW240927P02075000 | 2024-09-06 1:08PM EDT | 2024-09-27 | 40.14 | 42.30 | 43.10 | +15.14 | +60.56% | 2 | 15 | 26.16% |
| RUTW240930P02075000 | 2024-09-06 3:52PM EDT | 2024-09-30 | 43.25 | 43.80 | 44.80 | +15.05 | +53.37% | 10 | 1 | 25.22% |
| RUTW241004P02075000 | 2024-09-06 1:18PM EDT | 2024-10-04 | 44.71 | 48.70 | 49.70 | +19.35 | +76.30% | 1 | 7 | 25.46% |
| RUT241018P02075000 | 2024-09-06 4:12PM EDT | 2024-10-18 | 57.10 | 57.10 | 58.00 | +14.10 | +32.79% | 316 | 395 | 23.66% |
| RUT241115P02075000 | 2024-09-06 11:12AM EDT | 2024-11-15 | 71.93 | 76.40 | 77.50 | +14.99 | +26.33% | 30 | 24 | 23.66% |
© 2024 Yahoo. All rights reserved.