Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2310.00
CallsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240918C02310000 | 2024-09-18 3:06PM EDT | 2024-09-18 | 0.06 | 0.00 | 10.00 | -1.24 | -95.38% | 55 | 58 | 73.77% |
| RUT240920C02310000 | 2024-09-18 12:53PM EDT | 2024-09-20 | 4.30 | 0.70 | 0.90 | +0.65 | +17.81% | 20 | 1,626 | 28.60% |
| RUTW240924C02310000 | 2024-09-17 9:35AM EDT | 2024-09-24 | 6.57 | 3.50 | 4.00 | +1.20 | +22.35% | 7 | 29 | 26.18% |
| RUTW240927C02310000 | 2024-09-18 2:31PM EDT | 2024-09-27 | 14.45 | 6.70 | 7.50 | +5.16 | +55.54% | 4 | 51 | 26.45% |
| RUTW240930C02310000 | 2024-09-17 1:31PM EDT | 2024-09-30 | 7.39 | 7.80 | 8.50 | -3.35 | -31.19% | 2 | 122 | 24.20% |
| RUTW241004C02310000 | 2024-09-18 1:31PM EDT | 2024-10-04 | 16.90 | 13.70 | 14.80 | +1.25 | +7.99% | 2 | 17 | 26.04% |
| RUTW241011C02310000 | 2024-09-17 1:57PM EDT | 2024-10-11 | 21.95 | 19.20 | 20.50 | 0.00 | - | 1 | 170 | 25.22% |
| RUT241018C02310000 | 2024-09-18 3:54PM EDT | 2024-10-18 | 23.00 | 23.20 | 24.40 | -6.40 | -21.77% | 39 | 219 | 24.06% |
| RUTW241031C02310000 | 2024-09-18 11:37AM EDT | 2024-10-31 | 32.00 | 31.50 | 33.50 | +4.50 | +16.36% | 2 | 394 | 23.69% |
| RUTW241101C02310000 | 2024-09-17 11:29AM EDT | 2024-11-01 | 42.60 | 33.50 | 35.20 | 0.00 | - | 2 | 7 | 24.05% |
| RUT241115C02310000 | 2024-09-16 10:38AM EDT | 2024-11-15 | 40.40 | 48.70 | 50.50 | 0.00 | - | 1 | 66 | 25.78% |
| RUTW241129C02310000 | 2024-09-05 3:19PM EDT | 2024-11-29 | 66.93 | 55.90 | 58.00 | +31.86 | +90.85% | 4 | 13 | 25.21% |
| RUTW241231C02310000 | 2024-08-28 1:58PM EDT | 2024-12-31 | 66.36 | 71.80 | 74.90 | 0.00 | - | 20 | 20 | 24.78% |
| RUTW250131C02310000 | 2024-08-13 1:02PM EDT | 2025-01-31 | 54.30 | 53.90 | 56.60 | 0.00 | - | - | 21 | 18.19% |
| RUT250321C02310000 | 2024-08-26 2:22PM EDT | 2025-03-21 | 120.75 | 107.30 | 110.10 | 0.00 | - | 174 | 178 | 24.43% |
| RUTW250331C02310000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 64.51 | 59.00 | 61.50 | 0.00 | - | 1 | 1 | 16.00% |
PutsforSeptember 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02310000 | 2024-08-30 10:28AM EDT | 2024-09-20 | 105.00 | 93.90 | 99.70 | 0.00 | - | 9 | 14 | 0.00% |
| RUTW240927P02310000 | 2024-09-04 9:33AM EDT | 2024-09-27 | 170.59 | 98.50 | 103.40 | 0.00 | - | 5 | 5 | 0.00% |
| RUTW241031P02310000 | 2024-09-03 2:31PM EDT | 2024-10-31 | 166.60 | 116.20 | 119.70 | 0.00 | - | - | 1 | 16.74% |
| RUTW241129P02310000 | 2024-08-29 11:01AM EDT | 2024-11-29 | 137.19 | 133.90 | 137.10 | 0.00 | - | - | 7 | 18.39% |
| RUTW250131P02310000 | 2024-08-29 11:01AM EDT | 2025-01-31 | 151.09 | 150.90 | 154.20 | 0.00 | - | - | 7 | 17.00% |
| RUT250321P02310000 | 2024-08-30 1:34PM EDT | 2025-03-21 | 166.70 | 162.70 | 166.10 | 0.00 | - | 11 | 154 | 16.60% |
© 2024 Yahoo. All rights reserved.