Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2300.00
CallsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241015C02300000 | 2024-10-15 3:00PM EDT | 2024-10-15 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 40 | 69 | 17.29% |
| RUTW241016C02300000 | 2024-10-15 3:32PM EDT | 2024-10-16 | 0.35 | 0.05 | 0.25 | -0.23 | -39.66% | 272 | 29 | 15.28% |
| RUTW241017C02300000 | 2024-10-15 3:34PM EDT | 2024-10-17 | 1.50 | 0.75 | 1.00 | -0.29 | -16.20% | 46 | 42 | 16.30% |
| RUTW241018C02300000 | 2024-10-15 2:23PM EDT | 2024-10-18 | 4.78 | 2.00 | 2.35 | +1.98 | +70.71% | 477 | 900 | 17.57% |
| RUTW241021C02300000 | 2024-10-15 1:40PM EDT | 2024-10-21 | 8.22 | 3.70 | 4.10 | +3.56 | +76.39% | 7 | 27 | 15.82% |
| RUTW241023C02300000 | 2024-10-14 3:54PM EDT | 2024-10-23 | 7.81 | 6.80 | 7.30 | 0.00 | - | 111 | 111 | 17.33% |
| RUTW241025C02300000 | 2024-10-15 4:00PM EDT | 2024-10-25 | 9.45 | 10.20 | 10.90 | -1.31 | -12.17% | 39 | 102 | 18.68% |
| RUTW241031C02300000 | 2024-10-15 11:37AM EDT | 2024-10-31 | 23.46 | 16.40 | 17.00 | +8.76 | +59.59% | 13 | 164 | 18.77% |
| RUTW241101C02300000 | 2024-10-14 2:28PM EDT | 2024-11-01 | 19.59 | 20.10 | 20.90 | 0.00 | - | 2 | 56 | 20.45% |
| RUTW241108C02300000 | 2024-10-14 2:55PM EDT | 2024-11-08 | 37.97 | 38.40 | 39.60 | 0.00 | - | 2 | 12 | 25.88% |
| RUTW241115C02300000 | 2024-10-08 9:31AM EDT | 2024-11-15 | 28.92 | 44.70 | 45.70 | 0.00 | - | - | 1 | 25.26% |
| RUTW241122C02300000 | 2024-10-14 2:18PM EDT | 2024-11-22 | 48.41 | 49.80 | 51.00 | 0.00 | - | 1 | 5 | 24.74% |
| RUTW241129C02300000 | 2024-10-15 12:16PM EDT | 2024-11-29 | 62.29 | 53.20 | 55.10 | +8.45 | +15.69% | 6 | 35 | 24.10% |
| RUT241220C02300000 | 2024-10-15 2:41PM EDT | 2024-12-20 | 76.10 | 69.40 | 70.50 | +8.83 | +13.13% | 11 | 2,982 | 24.04% |
| RUTW241231C02300000 | 2024-10-14 10:42AM EDT | 2024-12-31 | 68.90 | 74.60 | 76.90 | 0.00 | - | 40 | 250 | 23.84% |
| RUTW250131C02300000 | 2024-10-15 2:29PM EDT | 2025-01-31 | 101.09 | 93.40 | 95.80 | -12.41 | -10.93% | 1 | 13 | 24.05% |
| RUTW250228C02300000 | 2024-10-07 9:31AM EDT | 2025-02-28 | 90.39 | 106.70 | 109.90 | 0.00 | - | 2 | 65 | 24.02% |
| RUT250321C02300000 | 2024-10-03 3:03PM EDT | 2025-03-21 | 90.32 | 117.60 | 119.50 | 0.00 | - | 2 | 3,756 | 24.00% |
| RUTW250331C02300000 | 2024-10-02 12:29PM EDT | 2025-03-31 | 102.05 | 120.90 | 123.30 | 0.00 | - | 10 | 13 | 23.90% |
| RUT250620C02300000 | 2024-10-11 2:36PM EDT | 2025-06-20 | 144.51 | 154.80 | 158.40 | 0.00 | - | 196 | 1,935 | 24.37% |
| RUT250919C02300000 | 2024-10-14 10:44AM EDT | 2025-09-19 | 180.79 | 186.60 | 191.40 | 0.00 | - | 1 | 31 | 24.66% |
| RUT251219C02300000 | 2024-10-09 2:11PM EDT | 2025-12-19 | 194.76 | 206.00 | 230.00 | 0.00 | - | 3 | 2,444 | 25.86% |
| RUT260618C02300000 | 2024-08-12 11:30AM EDT | 2026-06-18 | 177.81 | 176.00 | 192.00 | 0.00 | - | 1 | 51 | 18.42% |
| RUT261218C02300000 | 2024-10-01 10:00AM EDT | 2026-12-18 | 280.07 | 302.00 | 326.00 | 0.00 | - | 60 | 335 | 26.32% |
PutsforOctober 15, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241015P02300000 | 2024-10-15 3:39PM EDT | 2024-10-15 | 44.40 | 44.00 | 54.00 | -49.60 | -52.77% | 33 | 1 | 40.87% |
| RUTW241016P02300000 | 2024-10-15 3:08PM EDT | 2024-10-16 | 40.94 | 46.40 | 51.90 | -71.64 | -63.63% | 4 | 5 | 22.79% |
| RUTW241018P02300000 | 2024-10-11 3:31PM EDT | 2024-10-18 | 69.40 | 47.90 | 52.20 | 0.00 | - | - | 1 | 16.83% |
| RUTW241021P02300000 | 2024-10-11 11:50AM EDT | 2024-10-21 | 75.47 | 49.20 | 53.40 | 0.00 | - | - | 2 | 14.62% |
| RUTW241022P02300000 | 2024-10-15 9:54AM EDT | 2024-10-22 | 52.56 | 50.40 | 54.70 | -57.29 | -52.15% | 1 | 1 | 15.31% |
| RUTW241025P02300000 | 2024-10-15 12:23PM EDT | 2024-10-25 | 43.52 | 55.00 | 57.40 | -40.91 | -48.45% | 4 | 14 | 15.61% |
| RUTW241031P02300000 | 2024-10-14 3:41PM EDT | 2024-10-31 | 61.50 | 60.20 | 62.30 | 0.00 | - | 5 | 137 | 15.81% |
| RUTW241101P02300000 | 2024-10-11 12:52PM EDT | 2024-11-01 | 84.46 | 63.00 | 65.00 | 0.00 | - | 4 | 7 | 16.98% |
| RUTW241108P02300000 | 2024-10-07 2:15PM EDT | 2024-11-08 | 124.41 | 79.10 | 81.80 | 0.00 | - | 1 | 1 | 22.31% |
| RUT241115P02300000 | 2024-10-15 12:22PM EDT | 2024-11-15 | 75.15 | 84.50 | 86.10 | -14.12 | -15.82% | 2 | 21 | 21.43% |
| RUTW241129P02300000 | 2024-10-14 3:54PM EDT | 2024-11-29 | 91.37 | 90.40 | 92.70 | 0.00 | - | 50 | 64 | 20.04% |
| RUT241220P02300000 | 2024-10-15 1:01PM EDT | 2024-12-20 | 92.45 | 101.70 | 103.00 | -12.20 | -11.66% | 20 | 1,805 | 19.37% |
| RUTW241231P02300000 | 2024-10-15 1:12PM EDT | 2024-12-31 | 98.57 | 104.70 | 107.80 | -32.74 | -24.93% | 7 | 73 | 19.14% |
| RUTW250131P02300000 | 2024-10-15 3:18PM EDT | 2025-01-31 | 111.95 | 114.70 | 117.30 | -50.16 | -30.94% | 2 | 131 | 18.16% |
| RUTW250228P02300000 | 2024-09-24 2:36PM EDT | 2025-02-28 | 137.08 | 122.60 | 125.90 | 0.00 | - | 2 | 2 | 17.79% |
| RUT250321P02300000 | 2024-10-10 11:28AM EDT | 2025-03-21 | 167.36 | 130.00 | 131.80 | 0.00 | - | 4 | 2,355 | 17.57% |
| RUTW250331P02300000 | 2024-10-03 11:30AM EDT | 2025-03-31 | 175.87 | 132.50 | 134.90 | 0.00 | - | 2 | 2 | 17.56% |
| RUT250620P02300000 | 2024-10-10 2:39PM EDT | 2025-06-20 | 187.85 | 150.90 | 153.70 | 0.00 | - | 145 | 774 | 16.97% |
| RUT250919P02300000 | 2024-10-11 2:32PM EDT | 2025-09-19 | 177.82 | 167.00 | 171.40 | 0.00 | - | 3 | 4 | 16.58% |
| RUT251219P02300000 | 2024-10-11 11:55AM EDT | 2025-12-19 | 195.39 | 177.00 | 193.00 | 0.00 | - | 1 | 1,873 | 16.94% |
| RUT261218P02300000 | 2024-08-27 12:22PM EDT | 2026-12-18 | 247.00 | 237.00 | 261.00 | 0.00 | - | 1 | 62 | 17.62% |
© 2024 Yahoo. All rights reserved.