Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:42PM EDT. Market open.
Strike:2170.00
CallsforSeptember 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911C02170000 | 2024-09-10 3:47PM EDT | 2024-09-11 | 0.67 | 0.00 | 0.05 | 0.00 | - | 18 | 14 | 29.30% |
| RUTW240912C02170000 | 2024-09-11 9:43AM EDT | 2024-09-12 | 0.30 | 0.05 | 0.15 | -1.55 | -83.78% | 2 | 9 | 23.58% |
| RUTW240913C02170000 | 2024-09-11 10:17AM EDT | 2024-09-13 | 0.50 | 0.35 | 0.55 | -1.57 | -75.85% | 2 | 28 | 23.44% |
| RUTW240916C02170000 | 2024-09-09 10:00AM EDT | 2024-09-16 | 6.70 | 0.80 | 1.00 | 0.00 | - | 2 | 6 | 18.51% |
| RUTW240917C02170000 | 2024-09-11 10:08AM EDT | 2024-09-17 | 1.34 | 1.35 | 1.60 | -3.80 | -73.93% | 9 | 12 | 18.93% |
| RUT240920C02170000 | 2024-09-11 11:38AM EDT | 2024-09-20 | 5.45 | 5.30 | 5.50 | -5.55 | -50.45% | 5 | 2,284 | 22.05% |
| RUTW240927C02170000 | 2024-09-11 10:41AM EDT | 2024-09-27 | 8.70 | 11.00 | 11.30 | -7.91 | -47.62% | 1 | 10 | 21.89% |
| RUTW240930C02170000 | 2024-09-09 1:57PM EDT | 2024-09-30 | 21.78 | 11.90 | 12.30 | 0.00 | - | 15 | 16 | 20.89% |
| RUTW241004C02170000 | 2024-09-10 3:53PM EDT | 2024-10-04 | 24.25 | 17.10 | 17.50 | 0.00 | - | 2 | 29 | 22.23% |
| RUT241018C02170000 | 2024-09-11 10:49AM EDT | 2024-10-18 | 23.40 | 27.20 | 27.60 | -11.09 | -32.15% | 1 | 139 | 22.14% |
| RUTW241031C02170000 | 2024-09-05 3:57PM EDT | 2024-10-31 | 63.50 | 35.90 | 36.80 | 0.00 | - | 4 | 60 | 22.41% |
| RUT241115C02170000 | 2024-09-11 11:25AM EDT | 2024-11-15 | 49.69 | 52.00 | 52.70 | -7.05 | -12.43% | 2 | 7 | 24.53% |
| RUTW241129C02170000 | 2024-08-15 3:23PM EDT | 2024-11-29 | 98.62 | 58.70 | 60.20 | 0.00 | - | 37 | 17 | 24.30% |
| RUTW241231C02170000 | 2024-07-11 10:14AM EDT | 2024-12-31 | 101.81 | 90.50 | 93.70 | 0.00 | - | 4 | 16 | 28.00% |
| RUTW250131C02170000 | 2024-08-23 12:22PM EDT | 2025-01-31 | 171.86 | 89.30 | 91.30 | 0.00 | - | 1 | 0 | 24.31% |
| RUT250321C02170000 | 2024-05-09 3:44PM EDT | 2025-03-21 | 137.70 | 96.20 | 101.20 | 0.00 | - | 3 | 3 | 22.64% |
| RUTW250331C02170000 | 2024-07-22 3:11PM EDT | 2025-03-31 | 209.67 | 163.60 | 167.30 | 0.00 | - | 180 | 29 | 32.80% |
| RUTW250630C02170000 | 2024-07-19 12:30PM EDT | 2025-06-30 | 227.32 | 176.10 | 183.80 | 0.00 | - | 180 | 0 | 29.45% |
PutsforSeptember 11, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240911P02170000 | 2024-09-11 10:29AM EDT | 2024-09-11 | 108.42 | 85.30 | 90.40 | +32.34 | +42.51% | 7 | 51 | 61.70% |
| RUTW240912P02170000 | 2024-09-09 4:00PM EDT | 2024-09-12 | 71.91 | 85.20 | 90.50 | 0.00 | - | 2 | 3 | 51.58% |
| RUTW240913P02170000 | 2024-09-11 10:12AM EDT | 2024-09-13 | 99.21 | 86.00 | 89.90 | +22.00 | +28.49% | 25 | 310 | 40.75% |
| RUTW240916P02170000 | 2024-09-04 3:26PM EDT | 2024-09-16 | 51.53 | 86.30 | 90.20 | 0.00 | - | 1 | 19 | 29.30% |
| RUTW240917P02170000 | 2024-09-11 9:59AM EDT | 2024-09-17 | 93.66 | 86.20 | 90.60 | +14.82 | +18.80% | 15 | 7 | 27.72% |
| RUT240920P02170000 | 2024-09-11 11:19AM EDT | 2024-09-20 | 101.15 | 91.20 | 93.20 | +19.15 | +23.35% | 21 | 2,148 | 26.16% |
| RUTW240927P02170000 | 2024-09-09 12:51PM EDT | 2024-09-27 | 72.48 | 93.50 | 96.00 | 0.00 | - | 13 | 32 | 22.29% |
| RUTW241004P02170000 | 2024-08-26 4:02PM EDT | 2024-10-04 | 38.18 | 98.50 | 100.90 | 0.00 | - | 1 | 2 | 21.77% |
| RUTW241011P02170000 | 2024-08-30 2:44PM EDT | 2024-10-11 | 42.83 | 102.80 | 105.10 | 0.00 | - | 8 | 7 | 21.29% |
| RUT241018P02170000 | 2024-09-11 11:23AM EDT | 2024-10-18 | 116.29 | 105.20 | 106.90 | +17.64 | +17.88% | 1 | 310 | 20.03% |
| RUTW241031P02170000 | 2024-09-10 9:51AM EDT | 2024-10-31 | 104.64 | 110.90 | 113.20 | 0.00 | - | 1 | 132 | 19.63% |
| RUT241115P02170000 | 2024-09-11 11:25AM EDT | 2024-11-15 | 133.26 | 123.50 | 124.90 | +28.26 | +26.91% | 1 | 31 | 20.92% |
| RUTW241129P02170000 | 2024-09-10 12:04PM EDT | 2024-11-29 | 135.59 | 127.10 | 129.00 | 0.00 | - | 1 | 4 | 20.14% |
| RUT250321P02170000 | 2024-07-12 12:16PM EDT | 2025-03-21 | 116.29 | 162.40 | 165.80 | 0.00 | - | 10 | 38 | 19.36% |
© 2024 Yahoo. All rights reserved.