Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2180.00
CallsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014C02180000 | 2024-10-11 12:27PM EDT | 2024-10-14 | 45.25 | 51.00 | 55.20 | +31.25 | +223.21% | 5 | 9 | 20.80% |
| RUTW241015C02180000 | 2024-10-10 9:52AM EDT | 2024-10-15 | 17.00 | 52.10 | 56.40 | 0.00 | - | 40 | 17 | 21.16% |
| RUTW241016C02180000 | 2024-10-07 10:26AM EDT | 2024-10-16 | 43.02 | 53.80 | 57.50 | 0.00 | - | 1 | 0 | 20.79% |
| RUT241018C02180000 | 2024-10-11 1:00PM EDT | 2024-10-18 | 52.08 | 57.30 | 60.30 | +27.68 | +113.44% | 18 | 381 | 21.12% |
| RUTW241025C02180000 | 2024-10-10 3:59PM EDT | 2024-10-25 | 39.88 | 67.20 | 69.50 | 0.00 | - | 10 | 24 | 21.62% |
| RUTW241031C02180000 | 2024-10-11 11:49AM EDT | 2024-10-31 | 69.94 | 73.60 | 75.90 | +26.42 | +60.71% | 2 | 52 | 21.59% |
| RUTW241101C02180000 | 2024-10-11 12:42PM EDT | 2024-11-01 | 73.06 | 77.50 | 79.70 | +26.37 | +56.48% | 2 | 33 | 23.11% |
| RUT241115C02180000 | 2024-10-11 2:32PM EDT | 2024-11-15 | 99.48 | 101.50 | 103.20 | +29.33 | +41.81% | 46 | 19 | 27.09% |
| RUTW241122C02180000 | 2024-10-11 3:32PM EDT | 2024-11-22 | 106.76 | 107.00 | 109.10 | +21.28 | +24.89% | 4 | 4 | 26.75% |
| RUTW241129C02180000 | 2024-10-11 3:26PM EDT | 2024-11-29 | 111.50 | 110.90 | 113.40 | +29.39 | +35.79% | 8 | 11 | 26.12% |
| RUT241220C02180000 | 2024-10-11 9:42AM EDT | 2024-12-20 | 109.40 | 126.50 | 128.40 | +5.20 | +4.99% | 2 | 11 | 25.82% |
| RUTW241231C02180000 | 2024-10-11 3:00PM EDT | 2024-12-31 | 130.07 | 131.70 | 134.60 | +28.94 | +28.62% | 2 | 10 | 25.52% |
| RUTW250131C02180000 | 2024-10-11 11:49AM EDT | 2025-01-31 | 147.46 | 150.80 | 153.20 | -6.09 | -3.97% | 2 | 47 | 25.57% |
| RUTW250228C02180000 | 2024-10-11 12:42PM EDT | 2025-02-28 | 160.45 | 164.50 | 167.20 | -6.41 | -3.84% | 2 | 1 | 25.47% |
| RUT250321C02180000 | 2024-10-09 11:00AM EDT | 2025-03-21 | 159.50 | 174.40 | 176.80 | 0.00 | - | 1 | 86 | 25.41% |
| RUTW250331C02180000 | 2024-08-30 11:29AM EDT | 2025-03-31 | 173.59 | 179.30 | 182.10 | 0.00 | - | 2 | 31 | 25.55% |
| RUTW250630C02180000 | 2024-10-11 1:51PM EDT | 2025-06-30 | 212.09 | 213.80 | 217.30 | -8.03 | -3.65% | 42 | 0 | 25.40% |
PutsforOctober 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241014P02180000 | 2024-10-11 3:59PM EDT | 2024-10-14 | 0.30 | 0.20 | 0.40 | -14.61 | -97.99% | 133 | 37 | 18.25% |
| RUT241018P02180000 | 2024-10-11 3:50PM EDT | 2024-10-18 | 4.38 | 4.40 | 4.80 | -14.09 | -76.29% | 523 | 1,242 | 19.61% |
| RUTW241021P02180000 | 2024-10-09 11:20AM EDT | 2024-10-21 | 18.80 | 6.80 | 7.30 | 0.00 | - | 5 | 6 | 18.74% |
| RUTW241025P02180000 | 2024-10-11 3:29PM EDT | 2024-10-25 | 12.20 | 12.00 | 12.60 | -19.88 | -61.97% | 31 | 247 | 19.80% |
| RUTW241031P02180000 | 2024-10-11 10:26AM EDT | 2024-10-31 | 21.49 | 17.50 | 18.20 | -15.18 | -41.40% | 2 | 143 | 19.72% |
| RUTW241101P02180000 | 2024-10-11 3:53PM EDT | 2024-11-01 | 19.98 | 20.20 | 21.00 | -19.42 | -49.29% | 110 | 80 | 20.78% |
| RUTW241108P02180000 | 2024-10-11 3:26PM EDT | 2024-11-08 | 36.67 | 36.30 | 37.40 | -20.77 | -36.16% | 11 | 86 | 25.38% |
| RUT241115P02180000 | 2024-10-11 3:28PM EDT | 2024-11-15 | 41.65 | 41.50 | 42.00 | -20.79 | -33.30% | 76 | 269 | 24.44% |
| RUTW241122P02180000 | 2024-10-11 3:44PM EDT | 2024-11-22 | 45.81 | 45.30 | 46.40 | -18.59 | -28.87% | 16 | 17 | 23.83% |
| RUTW241129P02180000 | 2024-10-11 2:52PM EDT | 2024-11-29 | 47.17 | 47.30 | 49.20 | -21.81 | -31.62% | 52 | 267 | 22.94% |
| RUT241220P02180000 | 2024-10-11 3:51PM EDT | 2024-12-20 | 58.50 | 59.00 | 59.70 | -19.16 | -24.67% | 133 | 223 | 21.99% |
| RUTW241231P02180000 | 2024-10-11 3:39PM EDT | 2024-12-31 | 62.75 | 62.30 | 64.10 | -21.72 | -25.71% | 21 | 169 | 21.52% |
| RUTW250131P02180000 | 2024-09-25 9:40AM EDT | 2025-01-31 | 80.80 | 72.50 | 74.50 | 0.00 | - | 2 | 3 | 20.48% |
| RUT250321P02180000 | 2024-10-10 11:23AM EDT | 2025-03-21 | 107.40 | 88.00 | 89.50 | 0.00 | - | 65 | 55 | 19.69% |
| RUTW250630P02180000 | 2024-09-18 10:15AM EDT | 2025-06-30 | 131.32 | 111.00 | 113.70 | 0.00 | - | - | 0 | 18.73% |
© 2024 Yahoo. All rights reserved.