Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2550.00
CallsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241011C02550000 | 2024-09-27 12:56PM EDT | 2024-10-11 | 0.46 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 51.37% |
| RUT241018C02550000 | 2024-10-08 9:58AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 10 | 108 | 30.96% |
| RUTW241025C02550000 | 2024-10-02 10:34AM EDT | 2024-10-25 | 0.43 | 0.10 | 0.35 | 0.00 | - | 2 | 30 | 27.66% |
| RUTW241031C02550000 | 2024-10-03 3:35PM EDT | 2024-10-31 | 0.55 | 0.20 | 0.45 | 0.00 | - | 3 | 271 | 24.70% |
| RUTW241101C02550000 | 2024-10-03 12:03PM EDT | 2024-11-01 | 0.62 | 0.25 | 0.55 | 0.00 | - | - | 4 | 24.82% |
| RUT241115C02550000 | 2024-10-08 2:47PM EDT | 2024-11-15 | 1.98 | 1.85 | 2.20 | -0.32 | -13.91% | 18 | 512 | 24.40% |
| RUTW241129C02550000 | 2024-10-01 2:54PM EDT | 2024-11-29 | 4.91 | 2.95 | 3.80 | 0.00 | - | 2 | 98 | 23.13% |
| RUT241220C02550000 | 2024-10-08 11:50AM EDT | 2024-12-20 | 6.26 | 6.10 | 6.60 | +0.10 | +1.62% | 4 | 241 | 21.96% |
| RUTW241231C02550000 | 2024-10-04 11:31AM EDT | 2024-12-31 | 10.18 | 7.40 | 8.50 | 0.00 | - | 1 | 218 | 21.72% |
| RUTW250131C02550000 | 2024-09-30 9:53AM EDT | 2025-01-31 | 23.97 | 13.90 | 15.50 | 0.00 | - | 1 | 22 | 21.74% |
| RUT250321C02550000 | 2024-10-07 3:35PM EDT | 2025-03-21 | 26.41 | 25.50 | 26.60 | 0.00 | - | 1 | 52 | 21.52% |
| RUTW250331C02550000 | 2024-09-25 10:25AM EDT | 2025-03-31 | 34.90 | 27.50 | 29.10 | 0.00 | - | 1 | 18 | 21.55% |
| RUT250620C02550000 | 2024-10-08 10:14AM EDT | 2025-06-20 | 48.80 | 47.50 | 50.50 | -4.95 | -9.21% | 26 | 2,015 | 21.90% |
| RUTW250630C02550000 | 2024-08-30 4:03PM EDT | 2025-06-30 | 63.88 | 60.80 | 63.30 | 0.00 | - | 6 | 6 | 23.65% |
| RUT250919C02550000 | 2024-09-25 4:06PM EDT | 2025-09-19 | 75.00 | 68.20 | 75.00 | 0.00 | - | - | 13 | 22.35% |
| RUT251219C02550000 | 2024-10-08 12:41PM EDT | 2025-12-19 | 96.60 | 70.80 | 110.80 | -10.99 | -10.21% | 8 | 1,279 | 24.13% |
PutsforOctober 8, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241011P02550000 | 2024-09-18 11:47AM EDT | 2024-10-11 | 346.17 | 350.40 | 355.90 | 0.00 | - | - | 10 | 66.19% |
| RUTW241031P02550000 | 2024-07-31 12:16PM EDT | 2024-10-31 | 277.19 | 310.70 | 333.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUT241115P02550000 | 2024-09-19 12:47PM EDT | 2024-11-15 | 289.81 | 341.70 | 348.40 | 0.00 | - | - | 1 | 0.00% |
| RUTW241129P02550000 | 2024-07-31 3:09PM EDT | 2024-11-29 | 264.61 | 309.40 | 332.90 | 0.00 | - | - | 1 | 0.00% |
| RUT241220P02550000 | 2024-07-29 3:06PM EDT | 2024-12-20 | 309.57 | 342.50 | 346.10 | 0.00 | - | 1 | 12 | 0.00% |
| RUTW241231P02550000 | 2024-09-20 3:08PM EDT | 2024-12-31 | 304.68 | 336.10 | 342.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW250331P02550000 | 2024-08-26 2:58PM EDT | 2025-03-31 | 313.70 | 333.90 | 337.60 | 0.00 | - | - | 4 | 0.00% |
| RUT250620P02550000 | 2024-10-02 2:55PM EDT | 2025-06-20 | 343.60 | 338.40 | 343.70 | 0.00 | - | 688 | 784 | 0.00% |
| RUT251219P02550000 | 2023-04-27 10:32AM EDT | 2025-12-19 | 662.68 | 597.50 | 621.50 | 0.00 | - | 10 | 0 | 40.98% |
© 2024 Yahoo. All rights reserved.