Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:2080.00
CallsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240917C02080000 | 2024-09-11 11:15AM EDT | 2024-09-17 | 21.10 | 146.90 | 152.00 | 0.00 | - | - | 4 | 104.42% |
| RUTW240918C02080000 | 2024-09-10 12:25PM EDT | 2024-09-18 | 33.50 | 147.00 | 151.20 | 0.00 | - | - | 10 | 72.66% |
| RUT240920C02080000 | 2024-09-16 2:48PM EDT | 2024-09-20 | 114.00 | 149.70 | 153.10 | 0.00 | - | 2 | 681 | 56.51% |
| RUTW240923C02080000 | 2024-09-12 10:17AM EDT | 2024-09-23 | 54.08 | 150.30 | 154.00 | 0.00 | - | - | 1 | 46.62% |
| RUTW240925C02080000 | 2024-09-13 11:49AM EDT | 2024-09-25 | 111.96 | 152.50 | 156.50 | 0.00 | - | - | 7 | 44.16% |
| RUTW240927C02080000 | 2024-09-16 2:30PM EDT | 2024-09-27 | 121.12 | 154.60 | 157.80 | 0.00 | - | 10 | 62 | 41.31% |
| RUTW240930C02080000 | 2024-08-19 3:38PM EDT | 2024-09-30 | 115.63 | 154.30 | 159.30 | 0.00 | - | 12 | 43 | 37.97% |
| RUTW241004C02080000 | 2024-09-13 11:18AM EDT | 2024-10-04 | 112.33 | 158.80 | 162.20 | 0.00 | - | 20 | 20 | 35.70% |
| RUT241018C02080000 | 2024-09-13 3:42PM EDT | 2024-10-18 | 164.71 | 169.50 | 172.00 | +34.83 | +26.82% | 12 | 37 | 31.96% |
| RUTW241031C02080000 | 2024-09-16 10:36AM EDT | 2024-10-31 | 141.63 | 178.30 | 181.30 | 0.00 | - | 4 | 69 | 30.78% |
| RUT241115C02080000 | 2024-09-16 10:36AM EDT | 2024-11-15 | 158.38 | 195.80 | 198.30 | 0.00 | - | 4 | 24 | 32.38% |
| RUTW241129C02080000 | 2024-09-13 10:01AM EDT | 2024-11-29 | 153.53 | 201.90 | 204.70 | 0.00 | - | 8 | 61 | 31.03% |
| RUTW241231C02080000 | 2024-08-27 11:28AM EDT | 2024-12-31 | 200.60 | 218.70 | 221.70 | 0.00 | - | 2 | 44 | 29.99% |
| RUTW250131C02080000 | 2024-08-15 11:02AM EDT | 2025-01-31 | 174.56 | 199.60 | 202.60 | 0.00 | - | 1 | 1 | 22.35% |
| RUT250321C02080000 | 2024-08-05 9:30AM EDT | 2025-03-21 | 156.68 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
PutsforSeptember 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240917P02080000 | 2024-09-16 2:07PM EDT | 2024-09-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 46.48% |
| RUTW240918P02080000 | 2024-09-16 2:22PM EDT | 2024-09-18 | 0.80 | 0.30 | 0.45 | -0.75 | -48.39% | 1 | 8 | 42.92% |
| RUTW240919P02080000 | 2024-09-17 10:30AM EDT | 2024-09-19 | 1.05 | 0.80 | 0.95 | -3.60 | -77.42% | 3 | 5 | 39.50% |
| RUT240920P02080000 | 2024-09-17 10:17AM EDT | 2024-09-20 | 1.33 | 1.00 | 1.20 | -1.29 | -49.24% | 62 | 994 | 35.67% |
| RUTW240923P02080000 | 2024-09-17 9:59AM EDT | 2024-09-23 | 2.92 | 1.70 | 1.85 | -1.28 | -30.48% | 10 | 41 | 29.32% |
| RUTW240924P02080000 | 2024-09-13 2:00PM EDT | 2024-09-24 | 3.26 | 2.25 | 2.45 | -4.50 | -57.99% | 1 | 3 | 29.10% |
| RUTW240925P02080000 | 2024-09-12 10:06AM EDT | 2024-09-25 | 26.70 | 2.80 | 3.10 | 0.00 | - | - | 6 | 28.93% |
| RUTW240926P02080000 | 2024-09-17 11:08AM EDT | 2024-09-26 | 3.45 | 3.20 | 3.50 | -8.35 | -70.76% | 8 | 3 | 28.24% |
| RUTW240927P02080000 | 2024-09-17 10:42AM EDT | 2024-09-27 | 4.33 | 3.90 | 4.30 | -2.92 | -40.28% | 6 | 403 | 28.33% |
| RUTW240930P02080000 | 2024-09-16 3:42PM EDT | 2024-09-30 | 5.38 | 4.90 | 5.20 | -3.32 | -38.16% | 12 | 101 | 26.40% |
| RUTW241004P02080000 | 2024-09-13 3:10PM EDT | 2024-10-04 | 8.53 | 8.10 | 8.50 | -8.69 | -50.46% | 15 | 78 | 26.83% |
| RUTW241011P02080000 | 2024-09-17 11:06AM EDT | 2024-10-11 | 12.08 | 11.60 | 12.10 | -11.09 | -47.86% | 10 | 39 | 25.56% |
| RUT241018P02080000 | 2024-09-17 11:27AM EDT | 2024-10-18 | 14.62 | 14.60 | 15.00 | -6.09 | -29.41% | 17 | 364 | 24.40% |
| RUTW241025P02080000 | 2024-09-13 12:14PM EDT | 2024-10-25 | 21.66 | 17.90 | 18.40 | -5.14 | -19.18% | - | 2 | 23.90% |
| RUTW241031P02080000 | 2024-09-17 10:21AM EDT | 2024-10-31 | 22.11 | 20.50 | 21.30 | -4.96 | -18.32% | 1 | 273 | 23.60% |
| RUTW241101P02080000 | 2024-09-13 10:27AM EDT | 2024-11-01 | 32.55 | 21.50 | 22.20 | 0.00 | - | - | 14 | 23.75% |
| RUT241115P02080000 | 2024-09-17 10:03AM EDT | 2024-11-15 | 37.50 | 32.60 | 33.10 | -6.50 | -14.77% | 9 | 112 | 24.87% |
| RUTW241129P02080000 | 2024-09-16 11:49AM EDT | 2024-11-29 | 47.92 | 36.60 | 37.90 | 0.00 | - | 5 | 128 | 23.92% |
| RUTW241231P02080000 | 2024-09-06 3:08PM EDT | 2024-12-31 | 91.01 | 46.90 | 48.20 | 0.00 | - | 9 | 9 | 22.63% |
| RUTW250131P02080000 | 2024-09-10 10:11AM EDT | 2025-01-31 | 102.00 | 54.40 | 56.20 | 0.00 | - | - | 1 | 21.65% |
| RUTW250228P02080000 | 2024-09-11 1:35PM EDT | 2025-02-28 | 100.90 | 61.30 | 63.30 | 0.00 | - | 1 | 32 | 21.12% |
| RUT250321P02080000 | 2024-08-26 10:24AM EDT | 2025-03-21 | 65.60 | 67.30 | 68.40 | 0.00 | - | 50 | 48 | 20.82% |
© 2024 Yahoo. All rights reserved.