Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2195.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02195000 | 2024-07-26 4:00PM EDT | 2024-07-29 | 67.41 | 66.30 | 70.40 | +32.09 | +90.86% | 71 | 8 | 32.04% |
| RUTW240730C02195000 | 2024-07-24 3:25PM EDT | 2024-07-30 | 37.71 | 67.60 | 72.10 | 0.00 | - | 2 | 2 | 30.63% |
| RUTW240731C02195000 | 2024-07-24 1:30PM EDT | 2024-07-31 | 55.20 | 71.60 | 75.50 | 0.00 | - | 1 | 1 | 32.06% |
| RUTW240801C02195000 | 2024-07-18 2:34PM EDT | 2024-08-01 | 46.05 | 73.90 | 78.20 | 0.00 | - | 7 | 7 | 32.38% |
| RUTW240802C02195000 | 2024-07-26 3:29PM EDT | 2024-08-02 | 78.29 | 78.30 | 80.80 | -2.06 | -2.56% | 31 | 162 | 32.63% |
| RUTW240809C02195000 | 2024-07-24 3:03PM EDT | 2024-08-09 | 59.54 | 87.50 | 90.30 | 0.00 | - | 5 | 28 | 29.50% |
| RUT240816C02195000 | 2024-07-26 11:41AM EDT | 2024-08-16 | 87.56 | 95.20 | 97.30 | -7.40 | -7.79% | 5 | 135 | 27.76% |
| RUTW240823C02195000 | 2024-07-22 10:08AM EDT | 2024-08-23 | 101.18 | 103.30 | 105.50 | +49.88 | +97.23% | 1 | 3 | 27.66% |
| RUT240920C02195000 | 2024-07-22 9:50AM EDT | 2024-09-20 | 82.77 | 126.60 | 128.80 | 0.00 | - | 4 | 6 | 26.63% |
| RUT241018C02195000 | 2024-07-22 11:46AM EDT | 2024-10-18 | 99.38 | 146.10 | 148.30 | 0.00 | - | - | 1 | 26.47% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02195000 | 2024-07-26 3:34PM EDT | 2024-07-29 | 0.36 | 0.30 | 0.50 | -10.24 | -96.60% | 55 | 37 | 17.80% |
| RUTW240730P02195000 | 2024-07-26 4:00PM EDT | 2024-07-30 | 1.55 | 1.45 | 1.70 | -11.45 | -88.08% | 7 | 9 | 19.92% |
| RUTW240731P02195000 | 2024-07-26 4:14PM EDT | 2024-07-31 | 5.11 | 5.00 | 5.30 | -13.31 | -72.26% | 6 | 4 | 24.77% |
| RUTW240801P02195000 | 2024-07-26 4:05PM EDT | 2024-08-01 | 7.39 | 7.10 | 7.60 | -14.21 | -65.79% | 52 | 10 | 25.76% |
| RUTW240802P02195000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 10.00 | 9.60 | 10.20 | -24.55 | -71.06% | 85 | 36 | 26.84% |
| RUTW240806P02195000 | 2024-07-25 3:15PM EDT | 2024-08-06 | 26.05 | 12.80 | 13.40 | 0.00 | - | - | - | 24.14% |
| RUTW240807P02195000 | 2024-07-24 4:14PM EDT | 2024-08-07 | 40.42 | 14.10 | 14.70 | 0.00 | - | 6 | 7 | 24.13% |
| RUTW240808P02195000 | 2024-07-25 10:35AM EDT | 2024-08-08 | 34.26 | 15.60 | 16.20 | 0.00 | - | - | - | 24.29% |
| RUTW240809P02195000 | 2024-07-26 2:00PM EDT | 2024-08-09 | 21.11 | 16.90 | 17.50 | -17.81 | -45.76% | 1 | 6 | 24.32% |
| RUT240816P02195000 | 2024-07-26 1:19PM EDT | 2024-08-16 | 28.40 | 23.20 | 23.80 | -9.47 | -25.01% | 8 | 87 | 23.33% |
| RUTW240823P02195000 | 2024-07-26 9:38AM EDT | 2024-08-23 | 31.33 | 29.20 | 30.10 | -14.53 | -31.68% | 2 | 4 | 23.09% |
| RUT240920P02195000 | 2024-07-26 2:49PM EDT | 2024-09-20 | 49.06 | 44.60 | 45.30 | -20.38 | -29.35% | 15 | 213 | 21.06% |
| RUT241018P02195000 | 2024-07-22 11:46AM EDT | 2024-10-18 | 79.45 | 56.90 | 57.90 | 0.00 | - | - | 1 | 20.32% |
© 2024 Yahoo. All rights reserved.