Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2650.00
CallsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240913C02650000 | 2024-08-15 9:47AM EDT | 2024-09-13 | 0.40 | 0.00 | 0.10 | 0.00 | - | 13 | 4 | 59.77% |
| RUT240920C02650000 | 2024-08-27 10:59AM EDT | 2024-09-20 | 0.65 | 0.00 | 0.15 | 0.00 | - | 2 | 5,701 | 44.78% |
| RUTW240927C02650000 | 2024-09-04 3:00PM EDT | 2024-09-27 | 0.45 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 39.36% |
| RUTW240930C02650000 | 2024-09-05 1:32PM EDT | 2024-09-30 | 0.40 | 0.15 | 0.30 | 0.00 | - | 5 | 497 | 36.11% |
| RUT241018C02650000 | 2024-09-04 11:59AM EDT | 2024-10-18 | 1.06 | 0.60 | 0.90 | 0.00 | - | 1 | 76 | 30.77% |
| RUTW241031C02650000 | 2024-08-30 12:09PM EDT | 2024-10-31 | 2.50 | 0.85 | 1.40 | 0.00 | - | 2 | 127 | 28.46% |
| RUT241115C02650000 | 2024-08-16 9:41AM EDT | 2024-11-15 | 5.20 | 1.85 | 2.25 | 0.00 | - | 50 | 59 | 27.01% |
| RUTW241129C02650000 | 2024-09-05 10:19AM EDT | 2024-11-29 | 3.60 | 2.30 | 3.50 | 0.00 | - | 1 | 155 | 26.47% |
| RUT241220C02650000 | 2024-09-06 12:09PM EDT | 2024-12-20 | 4.25 | 4.00 | 4.50 | -3.24 | -43.26% | 1 | 1,174 | 24.72% |
| RUTW241231C02650000 | 2024-09-06 3:10PM EDT | 2024-12-31 | 4.91 | 4.40 | 5.50 | -2.29 | -31.81% | 25 | 124 | 24.41% |
| RUTW250131C02650000 | 2024-08-30 9:52AM EDT | 2025-01-31 | 15.95 | 7.10 | 8.60 | 0.00 | - | 2 | 3 | 23.70% |
| RUT250321C02650000 | 2024-08-29 11:11AM EDT | 2025-03-21 | 24.30 | 12.40 | 13.50 | 0.00 | - | 250 | 774 | 22.71% |
| RUTW250331C02650000 | 2024-07-26 1:27PM EDT | 2025-03-31 | 53.10 | 28.40 | 30.80 | 0.00 | - | 1 | 1 | 27.69% |
| RUT250620C02650000 | 2024-09-06 3:28PM EDT | 2025-06-20 | 25.23 | 23.00 | 25.80 | -15.57 | -38.16% | 1 | 67 | 22.24% |
| RUTW250630C02650000 | 2024-08-21 2:29PM EDT | 2025-06-30 | 37.70 | 24.10 | 27.20 | 0.00 | - | 1 | 2 | 22.20% |
| RUT251219C02650000 | 2024-09-04 10:37AM EDT | 2025-12-19 | 64.45 | 47.20 | 54.70 | 0.00 | - | 1,000 | 1,347 | 22.18% |
| RUT260618C02650000 | 2024-08-05 1:43PM EDT | 2026-06-18 | 85.00 | 89.00 | 99.00 | 0.00 | - | - | 3 | 23.90% |
| RUT261218C02650000 | 2024-04-16 10:33AM EDT | 2026-12-18 | 96.00 | 128.00 | 144.00 | 0.00 | - | 1 | 3 | 25.17% |
PutsforSeptember 9, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240920P02650000 | 2024-07-18 3:55PM EDT | 2024-09-20 | 430.27 | 492.40 | 496.70 | 0.00 | - | 1 | 4 | 0.00% |
| RUT241220P02650000 | 2023-08-08 11:28AM EDT | 2024-12-20 | 592.10 | 654.00 | 661.00 | 0.00 | - | 1 | 8 | 59.72% |
| RUT250620P02650000 | 2024-08-23 9:30AM EDT | 2025-06-20 | 438.28 | 508.00 | 514.60 | 0.00 | - | 1 | 12 | 0.00% |
| RUT251219P02650000 | 2024-04-25 4:07PM EDT | 2025-12-19 | 544.06 | 464.40 | 478.60 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.