Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2225.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02225000 | 2024-09-18 3:45PM EDT | 2024-09-18 | 0.07 | 0.00 | 10.00 | -15.08 | -99.54% | 701 | 24 | 38.46% |
| RUTW240919C02225000 | 2024-09-18 4:04PM EDT | 2024-09-19 | 10.90 | 11.10 | 12.30 | -15.37 | -58.51% | 21 | 17 | 30.99% |
| RUT240920C02225000 | 2024-09-18 2:07PM EDT | 2024-09-20 | 20.60 | 13.40 | 14.40 | -3.00 | -12.71% | 309 | 586 | 28.09% |
| RUTW240923C02225000 | 2024-09-18 11:08AM EDT | 2024-09-23 | 29.43 | 20.80 | 22.10 | -4.97 | -14.45% | 2 | 6 | 26.94% |
| RUTW240924C02225000 | 2024-09-17 12:25PM EDT | 2024-09-24 | 32.30 | 23.80 | 25.00 | 0.00 | - | 70 | 42 | 27.37% |
| RUTW240927C02225000 | 2024-09-18 11:15AM EDT | 2024-09-27 | 54.87 | 30.90 | 32.20 | +21.54 | +64.63% | 4 | 95 | 27.93% |
| RUTW240930C02225000 | 2024-09-18 2:54PM EDT | 2024-09-30 | 43.84 | 33.10 | 34.30 | +4.54 | +11.55% | 3 | 45 | 25.77% |
| RUTW241004C02225000 | 2024-09-18 3:43PM EDT | 2024-10-04 | 43.66 | 42.70 | 44.20 | -1.05 | -2.35% | 2 | 5 | 27.79% |
| RUTW241011C02225000 | 2024-09-18 3:56PM EDT | 2024-10-11 | 49.27 | 50.30 | 52.10 | -2.09 | -4.07% | 22 | 13 | 26.91% |
| RUT241018C02225000 | 2024-09-17 11:58AM EDT | 2024-10-18 | 64.24 | 55.30 | 56.80 | 0.00 | - | 21 | 75 | 25.51% |
| RUTW241025C02225000 | 2024-09-18 4:02PM EDT | 2024-10-25 | 60.46 | 61.70 | 63.90 | -12.24 | -16.84% | 7 | 4 | 25.55% |
| RUT241115C02225000 | 2024-09-17 3:27PM EDT | 2024-11-15 | 85.50 | 86.00 | 88.00 | 0.00 | - | 1 | 26 | 27.32% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240919P02225000 | 2024-09-18 3:15PM EDT | 2024-09-19 | 14.79 | 22.30 | 24.50 | -13.01 | -46.80% | 24 | 3 | 20.04% |
| RUT240920P02225000 | 2024-09-18 3:20PM EDT | 2024-09-20 | 15.90 | 23.60 | 25.70 | -24.85 | -60.98% | 14 | 570 | 18.09% |
| RUTW240923P02225000 | 2024-09-18 2:22PM EDT | 2024-09-23 | 24.10 | 30.90 | 32.80 | -19.90 | -45.23% | 22 | 3 | 19.62% |
| RUTW240927P02225000 | 2024-09-17 12:31PM EDT | 2024-09-27 | 23.11 | 39.30 | 41.20 | -19.29 | -45.50% | 10 | 5 | 21.18% |
| RUTW240930P02225000 | 2024-09-17 12:21PM EDT | 2024-09-30 | 43.08 | 42.10 | 43.90 | 0.00 | - | 5 | 15 | 20.24% |
| RUT241018P02225000 | 2024-09-18 3:35PM EDT | 2024-10-18 | 58.26 | 59.60 | 61.20 | -9.49 | -14.01% | 31 | 70 | 19.93% |
| RUT241115P02225000 | 2024-09-18 1:27PM EDT | 2024-11-15 | 90.10 | 83.50 | 85.40 | -8.64 | -8.75% | 1 | 15 | 21.31% |
© 2024 Yahoo. All rights reserved.