Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2450.00
CallsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920C02450000 | 2024-09-13 4:06PM EDT | 2024-09-20 | 0.45 | 0.30 | 0.50 | +0.30 | +200.00% | 2 | 1,614 | 37.09% |
| RUTW240927C02450000 | 2024-08-30 11:42AM EDT | 2024-09-27 | 2.46 | 1.20 | 1.50 | 0.00 | - | 1 | 231 | 30.88% |
| RUTW240930C02450000 | 2024-09-11 1:35PM EDT | 2024-09-30 | 0.50 | 1.35 | 1.65 | 0.00 | - | 2 | 122 | 28.48% |
| RUTW241004C02450000 | 2024-09-12 10:50AM EDT | 2024-10-04 | 0.91 | 2.15 | 2.50 | 0.00 | - | 1 | 3 | 27.61% |
| RUT241018C02450000 | 2024-09-13 3:07PM EDT | 2024-10-18 | 3.90 | 4.50 | 4.90 | +2.01 | +106.35% | 9 | 137 | 24.54% |
| RUTW241031C02450000 | 2024-09-13 1:56PM EDT | 2024-10-31 | 6.60 | 6.80 | 7.90 | +3.10 | +88.57% | 32 | 211 | 23.47% |
| RUT241115C02450000 | 2024-09-13 3:22PM EDT | 2024-11-15 | 13.10 | 14.10 | 15.10 | +4.83 | +58.40% | 10 | 1,152 | 24.54% |
| RUTW241129C02450000 | 2024-09-10 10:39AM EDT | 2024-11-29 | 7.77 | 17.90 | 19.20 | 0.00 | - | 1 | 45 | 23.95% |
| RUT241220C02450000 | 2024-09-13 2:42PM EDT | 2024-12-20 | 24.12 | 24.90 | 25.90 | +6.64 | +37.99% | 5 | 1,351 | 23.54% |
| RUTW241231C02450000 | 2024-09-13 11:10AM EDT | 2024-12-31 | 24.81 | 27.70 | 29.40 | +9.00 | +56.93% | 30 | 93 | 23.39% |
| RUTW250131C02450000 | 2024-09-05 3:46PM EDT | 2025-01-31 | 28.34 | 38.00 | 39.70 | 0.00 | - | 2 | 4 | 23.23% |
| RUT250321C02450000 | 2024-09-10 12:53PM EDT | 2025-03-21 | 30.35 | 52.10 | 54.00 | 0.00 | - | 2 | 10 | 22.86% |
| RUTW250331C02450000 | 2024-08-26 11:33AM EDT | 2025-03-31 | 70.60 | 54.30 | 56.70 | 0.00 | - | 10 | 10 | 22.78% |
| RUT250620C02450000 | 2024-09-05 3:51PM EDT | 2025-06-20 | 63.04 | 77.10 | 79.80 | 0.00 | - | 2 | 274 | 22.71% |
| RUT251219C02450000 | 2024-05-14 12:19PM EDT | 2025-12-19 | 114.50 | 82.00 | 90.00 | 0.00 | - | 1 | 3 | 18.83% |
| RUT261218C02450000 | 2024-08-02 9:30AM EDT | 2026-12-18 | 197.51 | 216.00 | 240.00 | 0.00 | - | 1 | 201 | 25.93% |
PutsforSeptember 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02450000 | 2024-09-13 11:07AM EDT | 2024-09-20 | 276.55 | 262.20 | 266.70 | +23.11 | +9.12% | 2 | 6 | 0.00% |
| RUTW240930P02450000 | 2024-07-31 10:09AM EDT | 2024-09-30 | 211.46 | 219.80 | 243.10 | 0.00 | - | - | 9 | 0.00% |
| RUT241018P02450000 | 2024-09-10 12:19PM EDT | 2024-10-18 | 366.11 | 258.60 | 262.20 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241031P02450000 | 2024-07-26 4:11PM EDT | 2024-10-31 | 202.39 | 223.70 | 227.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220P02450000 | 2024-08-07 2:01PM EDT | 2024-12-20 | 390.27 | 332.70 | 336.40 | 0.00 | - | 1 | 105 | 35.66% |
| RUTW241231P02450000 | 2024-08-26 2:59PM EDT | 2024-12-31 | 230.00 | 264.00 | 267.80 | 0.00 | - | 1 | 2 | 9.02% |
| RUT250321P02450000 | 2024-07-18 12:20PM EDT | 2025-03-21 | 243.43 | 291.60 | 297.60 | 0.00 | - | 1 | 1 | 17.94% |
| RUT250620P02450000 | 2023-10-19 12:40PM EDT | 2025-06-20 | 585.50 | 527.60 | 531.70 | 0.00 | - | 1 | 0 | 47.76% |
| RUT251219P02450000 | 2023-06-01 3:53PM EDT | 2025-12-19 | 550.92 | 423.50 | 447.00 | 0.00 | - | 10 | 11 | 28.46% |
© 2024 Yahoo. All rights reserved.