Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2200.00
CallsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903C02200000 | 2024-08-30 3:36PM EDT | 2024-09-03 | 22.00 | 16.10 | 19.10 | +3.62 | +19.70% | 61 | 36 | 8.80% |
| RUTW240904C02200000 | 2024-08-30 2:26PM EDT | 2024-09-04 | 16.00 | 20.70 | 22.70 | -16.12 | -50.19% | 11 | 56 | 12.85% |
| RUTW240905C02200000 | 2024-08-30 10:57AM EDT | 2024-09-05 | 25.55 | 24.30 | 26.00 | -1.09 | -4.09% | 3 | 9 | 15.15% |
| RUTW240906C02200000 | 2024-08-30 2:29PM EDT | 2024-09-06 | 36.74 | 33.80 | 35.70 | -2.98 | -7.50% | 214 | 237 | 22.95% |
| RUTW240909C02200000 | 2024-08-30 10:45AM EDT | 2024-09-09 | 28.95 | 35.80 | 37.60 | -7.61 | -20.82% | 6 | 28 | 20.16% |
| RUTW240910C02200000 | 2024-08-30 10:45AM EDT | 2024-09-10 | 39.07 | 37.40 | 39.50 | +0.75 | +1.96% | 3 | 17 | 20.47% |
| RUTW240911C02200000 | 2024-08-29 2:18PM EDT | 2024-09-11 | 50.22 | 41.20 | 43.30 | 0.00 | - | 2 | - | 22.06% |
| RUTW240913C02200000 | 2024-08-30 3:34PM EDT | 2024-09-13 | 42.18 | 44.50 | 46.60 | -10.56 | -20.02% | 12 | 79 | 22.32% |
| RUTW240916C02200000 | 2024-08-28 2:01PM EDT | 2024-09-16 | 50.47 | 46.10 | 47.60 | +13.65 | +37.07% | 52 | 2 | 20.67% |
| RUT240920C02200000 | 2024-08-30 2:26PM EDT | 2024-09-20 | 57.00 | 53.80 | 55.00 | +4.24 | +8.04% | 314 | 6,465 | 22.13% |
| RUTW240927C02200000 | 2024-08-30 11:26AM EDT | 2024-09-27 | 56.10 | 60.30 | 62.00 | -2.78 | -4.72% | 154 | 110 | 21.99% |
| RUTW240930C02200000 | 2024-08-30 12:20PM EDT | 2024-09-30 | 54.80 | 60.80 | 63.10 | -14.30 | -20.69% | 4 | 122 | 21.31% |
| RUTW241004C02200000 | 2024-08-27 11:12AM EDT | 2024-10-04 | 68.64 | 66.80 | 68.60 | 0.00 | - | - | 8 | 22.07% |
| RUT241018C02200000 | 2024-08-28 2:52PM EDT | 2024-10-18 | 76.71 | 77.70 | 79.40 | +7.29 | +10.50% | 1 | 193 | 21.98% |
| RUTW241031C02200000 | 2024-08-30 11:52AM EDT | 2024-10-31 | 81.24 | 86.20 | 88.90 | -8.38 | -9.35% | 2 | 29 | 22.15% |
| RUT241115C02200000 | 2024-08-28 12:00PM EDT | 2024-11-15 | 98.32 | 103.30 | 105.10 | 0.00 | - | 1 | 236 | 23.89% |
| RUTW241129C02200000 | 2024-08-30 3:57PM EDT | 2024-11-29 | 114.29 | 109.20 | 113.50 | +8.34 | +7.87% | 5 | 447 | 23.88% |
| RUT241220C02200000 | 2024-08-30 1:47PM EDT | 2024-12-20 | 113.79 | 122.30 | 124.20 | -14.21 | -11.10% | 172 | 8,223 | 23.71% |
| RUTW241231C02200000 | 2024-08-23 2:28PM EDT | 2024-12-31 | 136.83 | 126.10 | 129.70 | 0.00 | - | 32 | 683 | 23.70% |
| RUTW250131C02200000 | 2024-08-30 1:47PM EDT | 2025-01-31 | 134.29 | 142.40 | 146.20 | -4.91 | -3.53% | 162 | 6 | 24.07% |
| RUT250321C02200000 | 2024-08-19 11:12AM EDT | 2025-03-21 | 159.07 | 163.70 | 166.50 | +24.04 | +17.80% | 20 | 296 | 24.05% |
| RUTW250331C02200000 | 2024-08-20 9:34AM EDT | 2025-03-31 | 141.92 | 165.50 | 170.20 | 0.00 | - | 1 | 40 | 24.03% |
| RUT250620C02200000 | 2024-08-29 10:10AM EDT | 2025-06-20 | 198.18 | 191.00 | 207.00 | 0.00 | - | 100 | 536 | 25.13% |
| RUTW250630C02200000 | 2024-07-22 10:01AM EDT | 2025-06-30 | 201.82 | 164.90 | 169.70 | 0.00 | - | 90 | 0 | 20.04% |
| RUT251219C02200000 | 2024-08-28 2:27PM EDT | 2025-12-19 | 240.36 | 244.00 | 268.00 | 0.00 | - | 1 | 2,308 | 25.85% |
| RUT261218C02200000 | 2024-08-22 1:23PM EDT | 2026-12-18 | 315.00 | 336.00 | 360.00 | 0.00 | - | 1 | 626 | 26.44% |
PutsforSeptember 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240903P02200000 | 2024-08-30 4:10PM EDT | 2024-09-03 | 3.42 | 4.10 | 4.70 | -8.03 | -70.13% | 70 | 34 | 14.29% |
| RUTW240904P02200000 | 2024-08-29 10:29AM EDT | 2024-09-04 | 13.77 | 7.70 | 8.40 | 0.00 | - | 1 | 8 | 16.98% |
| RUTW240905P02200000 | 2024-08-30 4:09PM EDT | 2024-09-05 | 9.83 | 11.10 | 11.80 | -10.02 | -50.48% | 5 | 24 | 18.77% |
| RUTW240906P02200000 | 2024-08-30 4:07PM EDT | 2024-09-06 | 18.34 | 20.00 | 20.80 | -9.51 | -34.15% | 211 | 148 | 25.46% |
| RUTW240909P02200000 | 2024-08-30 4:11PM EDT | 2024-09-09 | 20.70 | 21.60 | 22.40 | -6.11 | -22.79% | 110 | 32 | 21.98% |
| RUTW240910P02200000 | 2024-08-30 10:45AM EDT | 2024-09-10 | 25.07 | 23.00 | 23.80 | +1.02 | +4.24% | 3 | 9 | 21.83% |
| RUTW240913P02200000 | 2024-08-30 4:07PM EDT | 2024-09-13 | 27.00 | 28.90 | 29.70 | -8.12 | -23.12% | 8 | 259 | 22.77% |
| RUTW240916P02200000 | 2024-08-30 4:14PM EDT | 2024-09-16 | 30.50 | 30.00 | 30.90 | -9.60 | -23.94% | 4 | 2 | 21.19% |
| RUT240920P02200000 | 2024-08-30 3:26PM EDT | 2024-09-20 | 38.11 | 35.80 | 36.40 | +0.11 | +0.29% | 227 | 2,686 | 21.66% |
| RUTW240927P02200000 | 2024-08-30 10:29AM EDT | 2024-09-27 | 42.11 | 40.30 | 41.40 | +2.92 | +7.45% | 4 | 114 | 20.75% |
| RUTW240930P02200000 | 2024-08-30 4:11PM EDT | 2024-09-30 | 40.44 | 41.60 | 42.70 | -8.91 | -18.05% | 14 | 203 | 20.21% |
| RUTW241004P02200000 | 2024-08-28 4:01PM EDT | 2024-10-04 | 62.44 | 45.60 | 46.70 | 0.00 | - | 4 | 15 | 20.48% |
| RUT241018P02200000 | 2024-08-30 1:39PM EDT | 2024-10-18 | 61.10 | 52.50 | 53.60 | +3.17 | +5.47% | 310 | 926 | 19.42% |
| RUTW241031P02200000 | 2024-08-29 9:31AM EDT | 2024-10-31 | 64.83 | 58.00 | 59.80 | 0.00 | - | 4 | 137 | 18.96% |
| RUT241115P02200000 | 2024-08-29 10:36AM EDT | 2024-11-15 | 73.10 | 71.00 | 72.30 | -0.89 | -1.20% | 5 | 228 | 20.11% |
| RUTW241129P02200000 | 2024-08-22 2:20PM EDT | 2024-11-29 | 106.47 | 74.40 | 77.90 | 0.00 | - | 2 | 8 | 19.77% |
| RUT241220P02200000 | 2024-08-29 10:20AM EDT | 2024-12-20 | 86.10 | 82.90 | 84.10 | 0.00 | - | 4 | 2,341 | 19.08% |
| RUTW241231P02200000 | 2024-08-29 12:09PM EDT | 2024-12-31 | 84.50 | 85.20 | 87.60 | 0.00 | - | 1 | 13 | 18.89% |
| RUTW250131P02200000 | 2024-08-28 1:52PM EDT | 2025-01-31 | 109.10 | 92.30 | 95.20 | 0.00 | - | 4 | 9 | 18.21% |
| RUT250321P02200000 | 2024-08-26 3:35PM EDT | 2025-03-21 | 105.31 | 105.10 | 107.20 | 0.00 | - | 2 | 149 | 17.69% |
| RUTW250331P02200000 | 2024-08-27 9:55AM EDT | 2025-03-31 | 116.73 | 106.80 | 110.00 | 0.00 | - | 1 | 0 | 17.68% |
| RUT250620P02200000 | 2024-08-30 2:38PM EDT | 2025-06-20 | 129.00 | 118.00 | 134.00 | +3.20 | +2.54% | 24 | 440 | 18.10% |
| RUTW250630P02200000 | 2024-08-30 4:03PM EDT | 2025-06-30 | 125.45 | 77.80 | 177.80 | -3.25 | -2.53% | 6 | 2 | 23.28% |
| RUT251219P02200000 | 2024-08-28 2:27PM EDT | 2025-12-19 | 172.83 | 150.00 | 166.00 | 0.00 | - | 1 | 971 | 17.42% |
© 2024 Yahoo. All rights reserved.