Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1980.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240731C01980000 | 2024-07-09 2:23PM EDT | 2024-07-31 | 71.37 | 281.40 | 285.40 | 0.00 | - | 10 | 0 | 67.82% |
| RUTW240802C01980000 | 2024-07-02 1:13PM EDT | 2024-08-02 | 76.93 | 282.70 | 286.50 | 0.00 | - | - | 0 | 61.10% |
| RUT240816C01980000 | 2024-07-24 3:35PM EDT | 2024-08-16 | 241.15 | 286.90 | 290.30 | 0.00 | - | 4 | 46 | 42.92% |
| RUTW240830C01980000 | 2024-07-09 1:18PM EDT | 2024-08-30 | 94.42 | 282.80 | 306.80 | 0.00 | - | 1 | 1 | 44.84% |
| RUT240920C01980000 | 2024-07-10 2:14PM EDT | 2024-09-20 | 111.98 | 302.10 | 305.60 | 0.00 | - | 50 | 78 | 34.87% |
| RUTW240930C01980000 | 2024-07-10 1:29PM EDT | 2024-09-30 | 115.24 | 305.30 | 309.10 | 0.00 | - | - | 9 | 33.65% |
| RUTW241031C01980000 | 2024-07-23 3:29PM EDT | 2024-10-31 | 316.15 | 320.30 | 324.70 | 0.00 | - | 22 | 334 | 32.91% |
| RUTW241129C01980000 | 2024-07-23 3:29PM EDT | 2024-11-29 | 330.27 | 335.30 | 339.40 | 0.00 | - | 22 | 339 | 32.76% |
| RUTW241231C01980000 | 2024-07-22 10:01AM EDT | 2024-12-31 | 275.48 | 346.70 | 352.10 | 0.00 | - | - | 1 | 32.10% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P01980000 | 2024-07-24 4:13PM EDT | 2024-07-29 | 0.27 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 50.20% |
| RUTW240731P01980000 | 2024-07-24 3:51PM EDT | 2024-07-31 | 0.62 | 0.00 | 0.10 | 0.00 | - | 21 | 95 | 41.50% |
| RUTW240801P01980000 | 2024-07-26 2:29PM EDT | 2024-08-01 | 0.10 | 0.00 | 0.15 | -1.43 | -93.46% | 1 | 10 | 39.45% |
| RUTW240802P01980000 | 2024-07-25 9:33AM EDT | 2024-08-02 | 0.51 | 0.05 | 0.20 | -0.59 | -53.64% | 2 | 80 | 37.72% |
| RUTW240806P01980000 | 2024-07-25 3:08PM EDT | 2024-08-06 | 1.15 | 0.20 | 0.35 | 0.00 | - | - | - | 32.13% |
| RUTW240809P01980000 | 2024-07-26 1:02PM EDT | 2024-08-09 | 0.95 | 0.55 | 0.75 | -1.22 | -56.22% | 3 | 1,110 | 31.53% |
| RUT240816P01980000 | 2024-07-26 11:33AM EDT | 2024-08-16 | 2.65 | 1.45 | 1.65 | -0.18 | -6.36% | 1 | 1,212 | 29.10% |
| RUTW240823P01980000 | 2024-07-26 12:05PM EDT | 2024-08-23 | 3.63 | 2.60 | 2.90 | -1.27 | -25.92% | 390 | 392 | 27.90% |
| RUTW240830P01980000 | 2024-07-25 2:15PM EDT | 2024-08-30 | 4.04 | 3.80 | 4.20 | -1.83 | -31.18% | 1 | 389 | 26.89% |
| RUT240920P01980000 | 2024-07-26 12:27PM EDT | 2024-09-20 | 9.66 | 8.20 | 8.50 | -2.64 | -21.46% | 1 | 320 | 25.04% |
| RUTW240930P01980000 | 2024-07-24 9:56AM EDT | 2024-09-30 | 13.91 | 10.20 | 10.70 | 0.00 | - | 10 | 19 | 24.51% |
| RUT241018P01980000 | 2024-07-22 10:05AM EDT | 2024-10-18 | 23.50 | 14.50 | 15.00 | 0.00 | - | - | 10 | 23.94% |
| RUTW241031P01980000 | 2024-07-24 3:13PM EDT | 2024-10-31 | 24.04 | 17.20 | 18.20 | 0.00 | - | 5 | 119 | 23.65% |
| RUTW241129P01980000 | 2024-07-24 3:40PM EDT | 2024-11-29 | 33.84 | 22.00 | 33.00 | 0.00 | - | 2 | 1 | 25.57% |
| RUTW241231P01980000 | 2024-07-24 11:29AM EDT | 2024-12-31 | 36.00 | 31.90 | 33.50 | 0.00 | - | 1 | 5 | 22.97% |
| RUT250321P01980000 | 2024-07-05 3:23PM EDT | 2025-03-21 | 84.40 | 45.50 | 47.10 | 0.00 | - | 2 | 2 | 21.51% |
© 2024 Yahoo. All rights reserved.