Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2120.00
CallsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241011C02120000 | 2024-09-27 2:28PM EDT | 2024-10-11 | 113.71 | 96.20 | 100.00 | 0.00 | - | 6 | 3 | 32.61% |
| RUT241018C02120000 | 2024-10-03 4:08PM EDT | 2024-10-18 | 83.70 | 102.40 | 105.50 | 0.00 | - | 1 | 287 | 27.31% |
| RUTW241025C02120000 | 2024-09-27 3:39PM EDT | 2024-10-25 | 124.32 | 109.60 | 112.60 | 0.00 | - | 4 | 4 | 26.69% |
| RUTW241031C02120000 | 2024-09-20 3:48PM EDT | 2024-10-31 | 144.43 | 114.30 | 117.10 | 0.00 | - | 54 | 70 | 25.82% |
| RUTW241101C02120000 | 2024-10-01 10:12AM EDT | 2024-11-01 | 107.01 | 117.20 | 120.00 | 0.00 | - | 2 | 6 | 26.82% |
| RUT241115C02120000 | 2024-10-03 1:54PM EDT | 2024-11-15 | 115.25 | 136.60 | 139.00 | 0.00 | - | 2 | 50 | 29.23% |
| RUTW241129C02120000 | 2024-08-14 10:54AM EDT | 2024-11-29 | 90.49 | 131.20 | 134.50 | 0.00 | - | 2 | 68 | 23.75% |
| RUT241220C02120000 | 2024-09-26 1:38PM EDT | 2024-12-20 | 163.43 | 158.80 | 161.00 | 0.00 | - | - | 53 | 27.49% |
| RUTW241231C02120000 | 2024-09-25 3:30PM EDT | 2024-12-31 | 160.82 | 163.60 | 166.80 | 0.00 | - | 2 | 3 | 27.14% |
| RUTW250131C02120000 | 2024-09-26 1:14PM EDT | 2025-01-31 | 186.22 | 181.30 | 184.10 | 0.00 | - | 134 | 119 | 27.00% |
| RUT250321C02120000 | 2024-09-26 3:31PM EDT | 2025-03-21 | 205.03 | 203.60 | 206.30 | 0.00 | - | 2 | 81 | 26.63% |
| RUTW250331C02120000 | 2024-09-10 9:40AM EDT | 2025-03-31 | 144.50 | 206.80 | 210.00 | 0.00 | - | - | 1 | 26.50% |
| RUTW250630C02120000 | 2024-09-16 10:42AM EDT | 2025-06-30 | 228.40 | 241.10 | 245.60 | 0.00 | - | 2 | 91 | 26.48% |
PutsforOctober 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241007P02120000 | 2024-10-04 3:53PM EDT | 2024-10-07 | 0.08 | 0.00 | 0.15 | -5.62 | -98.60% | 5 | 6 | 25.20% |
| RUTW241009P02120000 | 2024-10-04 9:34AM EDT | 2024-10-09 | 2.25 | 0.85 | 1.10 | -6.55 | -74.43% | 3 | 13 | 24.54% |
| RUTW241010P02120000 | 2024-10-04 3:56PM EDT | 2024-10-10 | 2.57 | 2.50 | 2.85 | -9.64 | -78.95% | 7 | 10 | 27.21% |
| RUTW241011P02120000 | 2024-10-04 3:47PM EDT | 2024-10-11 | 3.89 | 3.50 | 3.80 | -10.38 | -72.74% | 32 | 37 | 26.82% |
| RUT241018P02120000 | 2024-10-04 3:52PM EDT | 2024-10-18 | 7.90 | 7.80 | 8.20 | -10.85 | -57.87% | 64 | 403 | 23.17% |
| RUTW241025P02120000 | 2024-10-04 3:56PM EDT | 2024-10-25 | 13.27 | 12.80 | 13.40 | -11.28 | -45.95% | 3 | 194 | 22.51% |
| RUTW241031P02120000 | 2024-10-04 3:10PM EDT | 2024-10-31 | 17.79 | 16.60 | 17.30 | -12.60 | -41.46% | 1 | 439 | 22.02% |
| RUTW241101P02120000 | 2024-10-04 10:29AM EDT | 2024-11-01 | 24.12 | 18.60 | 19.40 | +5.58 | +30.10% | 160 | 12 | 22.76% |
| RUT241115P02120000 | 2024-10-04 3:33PM EDT | 2024-11-15 | 35.90 | 35.20 | 35.90 | -14.21 | -28.36% | 42 | 793 | 25.26% |
| RUTW241129P02120000 | 2024-10-04 3:49PM EDT | 2024-11-29 | 41.68 | 40.40 | 42.00 | -10.36 | -19.91% | 11 | 104 | 23.86% |
| RUT241220P02120000 | 2024-10-04 11:31AM EDT | 2024-12-20 | 57.10 | 50.20 | 51.00 | -8.43 | -12.86% | 5 | 29 | 22.81% |
| RUTW241231P02120000 | 2024-10-02 1:45PM EDT | 2024-12-31 | 62.10 | 53.40 | 54.90 | 0.00 | - | 2 | 6 | 22.32% |
| RUTW250131P02120000 | 2024-09-27 12:54PM EDT | 2025-01-31 | 59.36 | 62.80 | 64.50 | 0.00 | - | 4 | 3 | 21.27% |
| RUT250321P02120000 | 2024-09-30 10:12AM EDT | 2025-03-21 | 74.76 | 77.50 | 78.90 | 0.00 | - | 2 | 11 | 20.49% |
| RUTW250331P02120000 | 2024-09-24 10:01AM EDT | 2025-03-31 | 76.90 | 79.80 | 81.70 | 0.00 | - | - | 1 | 20.39% |
| RUTW250630P02120000 | 2024-09-30 10:12AM EDT | 2025-06-30 | 97.72 | 99.30 | 102.20 | 0.00 | - | 2 | 12 | 19.46% |
© 2024 Yahoo. All rights reserved.