Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2280.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240909C02280000 | 2024-09-03 3:55PM EDT | 2024-09-09 | 1.30 | 0.00 | 0.10 | 0.00 | - | 76 | 80 | 36.43% |
| RUTW240911C02280000 | 2024-09-04 1:02PM EDT | 2024-09-11 | 2.40 | 0.05 | 0.25 | 0.00 | - | 13 | 14 | 31.35% |
| RUTW240913C02280000 | 2024-09-06 2:11PM EDT | 2024-09-13 | 0.44 | 0.25 | 0.45 | -1.29 | -74.57% | 33 | 432 | 28.61% |
| RUTW240916C02280000 | 2024-09-05 3:33PM EDT | 2024-09-16 | 2.25 | 0.45 | 0.65 | 0.00 | - | 1 | 2 | 25.26% |
| RUT240920C02280000 | 2024-09-06 1:04PM EDT | 2024-09-20 | 1.86 | 1.60 | 1.80 | -2.24 | -54.63% | 30 | 461 | 25.35% |
| RUTW240927C02280000 | 2024-09-06 9:57AM EDT | 2024-09-27 | 6.36 | 3.40 | 3.90 | -1.20 | -15.87% | 1,500 | 1,555 | 24.31% |
| RUTW240930C02280000 | 2024-09-06 1:55PM EDT | 2024-09-30 | 4.44 | 3.80 | 4.30 | -7.58 | -63.06% | 9 | 17 | 23.26% |
| RUTW241004C02280000 | 2024-09-06 3:42PM EDT | 2024-10-04 | 6.44 | 5.80 | 6.40 | -5.13 | -44.34% | 4 | 8 | 23.78% |
| RUTW241011C02280000 | 2024-09-06 11:03AM EDT | 2024-10-11 | 12.09 | 8.80 | 9.50 | -19.91 | -62.22% | 1 | 28 | 23.75% |
| RUT241018C02280000 | 2024-09-06 3:23PM EDT | 2024-10-18 | 11.80 | 11.00 | 11.60 | -7.51 | -38.89% | 18 | 64 | 23.04% |
| RUTW241031C02280000 | 2024-09-03 9:50AM EDT | 2024-10-31 | 42.90 | 15.90 | 17.10 | 0.00 | - | 1 | 26 | 22.91% |
| RUT241115C02280000 | 2024-09-06 12:16PM EDT | 2024-11-15 | 26.80 | 26.90 | 27.70 | -14.69 | -35.41% | 2 | 28 | 24.42% |
| RUTW241129C02280000 | 2024-08-23 12:04PM EDT | 2024-11-29 | 79.23 | 31.90 | 33.90 | 0.00 | - | 5 | 1 | 24.30% |
| RUT250321C02280000 | 2024-08-23 10:42AM EDT | 2025-03-21 | 126.30 | 73.90 | 75.60 | 0.00 | - | 2 | 2 | 23.76% |
| RUTW250630C02280000 | 2024-08-29 1:32PM EDT | 2025-06-30 | 164.90 | 103.40 | 107.80 | 0.00 | - | 2 | 39 | 23.85% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913P02280000 | 2024-08-07 10:16AM EDT | 2024-09-13 | 198.33 | 169.00 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| RUT240920P02280000 | 2024-09-06 12:33PM EDT | 2024-09-20 | 188.54 | 183.90 | 189.10 | +40.39 | +27.26% | 10 | 434 | 20.64% |
| RUTW241004P02280000 | 2024-08-23 2:14PM EDT | 2024-10-04 | 92.09 | 185.60 | 190.50 | 0.00 | - | 2 | 1 | 18.15% |
| RUT241018P02280000 | 2024-08-29 10:26AM EDT | 2024-10-18 | 94.99 | 186.90 | 191.00 | 0.00 | - | 5 | 6 | 15.53% |
| RUTW241031P02280000 | 2024-08-23 2:14PM EDT | 2024-10-31 | 102.59 | 188.30 | 193.60 | 0.00 | - | 2 | 15 | 15.97% |
| RUT241115P02280000 | 2024-08-27 9:43AM EDT | 2024-11-15 | 122.50 | 196.10 | 199.20 | 0.00 | - | - | 5 | 17.38% |
| RUTW241129P02280000 | 2024-08-01 10:29AM EDT | 2024-11-29 | 130.70 | 112.70 | 116.20 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW241231P02280000 | 2024-08-30 12:32PM EDT | 2024-12-31 | 136.55 | 204.30 | 208.30 | 0.00 | - | 4 | 1 | 16.63% |
| RUT250321P02280000 | 2024-05-20 11:18AM EDT | 2025-03-21 | 195.79 | 239.70 | 242.20 | 0.00 | - | - | 4 | 19.78% |
© 2024 Yahoo. All rights reserved.