Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02120000 | 2024-09-10 12:49PM EDT | 2024-09-18 | 17.43 | 69.40 | 73.50 | 0.00 | - | 2 | 3 | 33.20% |
| RUT240920C02120000 | 2024-09-13 2:12PM EDT | 2024-09-20 | 69.01 | 73.60 | 76.70 | +32.68 | +89.95% | 38 | 657 | 31.51% |
| RUTW240927C02120000 | 2024-09-13 1:56PM EDT | 2024-09-27 | 79.49 | 82.90 | 85.80 | +32.49 | +69.13% | 8 | 13 | 28.71% |
| RUTW240930C02120000 | 2024-09-05 3:48PM EDT | 2024-09-30 | 62.60 | 84.10 | 86.90 | 0.00 | - | 2 | 22 | 26.73% |
| RUTW241004C02120000 | 2024-08-28 3:40PM EDT | 2024-10-04 | 110.81 | 91.50 | 94.00 | 0.00 | - | 2 | 2 | 27.90% |
| RUT241018C02120000 | 2024-09-13 3:33PM EDT | 2024-10-18 | 102.13 | 104.40 | 106.80 | +32.13 | +45.90% | 24 | 265 | 26.81% |
| RUTW241031C02120000 | 2024-09-12 10:03AM EDT | 2024-10-31 | 65.40 | 114.40 | 117.40 | 0.00 | - | 3 | 81 | 26.49% |
| RUTW241129C02120000 | 2024-08-14 10:54AM EDT | 2024-11-29 | 90.49 | 131.20 | 134.50 | 0.00 | - | 2 | 68 | 25.42% |
| RUTW241231C02120000 | 2024-09-12 3:53PM EDT | 2024-12-31 | 120.50 | 157.00 | 160.30 | 0.00 | - | 2 | 2 | 27.01% |
| RUTW250131C02120000 | 2024-08-13 11:07AM EDT | 2025-01-31 | 121.94 | 135.20 | 138.70 | 0.00 | - | - | 79 | 19.66% |
| RUT250321C02120000 | 2024-08-13 11:07AM EDT | 2025-03-21 | 139.99 | 155.30 | 158.00 | 0.00 | - | 2 | 81 | 20.13% |
| RUTW250630C02120000 | 2024-07-18 3:06PM EDT | 2025-06-30 | 264.83 | 203.80 | 211.70 | 0.00 | - | 180 | 90 | 23.39% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240916P02120000 | 2024-09-13 4:12PM EDT | 2024-09-16 | 0.55 | 0.50 | 0.65 | -8.25 | -93.75% | 174 | 11 | 18.73% |
| RUTW240917P02120000 | 2024-09-13 4:08PM EDT | 2024-09-17 | 2.00 | 1.75 | 2.30 | -31.15 | -93.97% | 114 | 15 | 21.63% |
| RUTW240918P02120000 | 2024-09-13 3:08PM EDT | 2024-09-18 | 9.57 | 6.90 | 7.40 | -35.91 | -78.96% | 2 | 0 | 28.21% |
| RUT240920P02120000 | 2024-09-13 4:04PM EDT | 2024-09-20 | 9.51 | 8.90 | 9.40 | -15.30 | -61.67% | 208 | 766 | 26.24% |
| RUTW240927P02120000 | 2024-09-13 3:36PM EDT | 2024-09-27 | 16.64 | 16.10 | 16.80 | -15.57 | -48.34% | 354 | 350 | 24.18% |
| RUTW240930P02120000 | 2024-09-13 4:02PM EDT | 2024-09-30 | 18.06 | 17.80 | 18.60 | -16.12 | -47.16% | 76 | 65 | 23.10% |
| RUTW241004P02120000 | 2024-09-13 3:50PM EDT | 2024-10-04 | 24.75 | 23.50 | 24.50 | -15.83 | -39.01% | 18 | 78 | 24.11% |
| RUTW241011P02120000 | 2024-09-13 3:08PM EDT | 2024-10-11 | 32.45 | 28.60 | 29.80 | -21.37 | -39.71% | 12 | 39 | 23.37% |
| RUT241018P02120000 | 2024-09-13 4:02PM EDT | 2024-10-18 | 33.40 | 32.60 | 33.50 | -16.45 | -33.00% | 77 | 301 | 22.44% |
| RUTW241025P02120000 | 2024-09-06 1:43PM EDT | 2024-10-25 | 76.94 | 36.60 | 38.00 | 0.00 | - | 1 | 1 | 22.16% |
| RUTW241031P02120000 | 2024-09-13 3:52PM EDT | 2024-10-31 | 40.54 | 39.50 | 41.10 | -28.48 | -41.26% | 46 | 467 | 21.80% |
| RUT241115P02120000 | 2024-09-13 3:39PM EDT | 2024-11-15 | 56.54 | 53.80 | 55.10 | -13.71 | -19.52% | 10 | 103 | 23.18% |
| RUTW241129P02120000 | 2024-09-13 10:00AM EDT | 2024-11-29 | 67.55 | 58.90 | 60.60 | -6.24 | -8.46% | 2 | 56 | 22.43% |
| RUTW241231P02120000 | 2024-08-15 9:30AM EDT | 2024-12-31 | 95.10 | 69.60 | 72.00 | 0.00 | - | 3 | 3 | 21.38% |
| RUT250321P02120000 | 2024-09-09 4:02PM EDT | 2025-03-21 | 124.49 | 90.90 | 93.10 | 0.00 | - | 20 | 7 | 19.75% |
© 2024 Yahoo. All rights reserved.