Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2205.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02205000 | 2024-07-26 2:06PM EDT | 2024-07-29 | 52.68 | 56.60 | 60.80 | -0.70 | -1.31% | 576 | 0 | 29.45% |
| RUTW240730C02205000 | 2024-07-25 11:33AM EDT | 2024-07-30 | 48.37 | 58.40 | 63.00 | 0.00 | - | 1 | 11 | 28.94% |
| RUTW240801C02205000 | 2024-07-25 12:02PM EDT | 2024-08-01 | 58.93 | 66.80 | 69.70 | 0.00 | - | 11 | 0 | 31.17% |
| RUTW240802C02205000 | 2024-07-26 1:28PM EDT | 2024-08-02 | 69.36 | 70.70 | 73.50 | +16.18 | +30.42% | 30 | 671 | 32.51% |
| RUTW240805C02205000 | 2024-07-25 9:59AM EDT | 2024-08-05 | 52.84 | 72.70 | 75.00 | 0.00 | - | - | - | 28.37% |
| RUTW240809C02205000 | 2024-07-22 2:52PM EDT | 2024-08-09 | 51.00 | 80.00 | 82.50 | 0.00 | - | 4 | 33 | 28.80% |
| RUT240816C02205000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 84.80 | 88.30 | 90.60 | +5.68 | +7.18% | 4 | 342 | 27.63% |
| RUTW240823C02205000 | 2024-07-26 11:17AM EDT | 2024-08-23 | 97.00 | 96.10 | 99.00 | +17.55 | +22.09% | 12 | 14 | 27.55% |
| RUT240920C02205000 | 2024-07-25 2:49PM EDT | 2024-09-20 | 102.20 | 120.10 | 121.80 | 0.00 | - | 56 | 179 | 26.28% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02205000 | 2024-07-26 3:58PM EDT | 2024-07-29 | 0.88 | 0.65 | 0.90 | -10.32 | -92.14% | 41 | 60 | 17.44% |
| RUTW240730P02205000 | 2024-07-26 2:33PM EDT | 2024-07-30 | 5.23 | 2.35 | 2.65 | -12.40 | -70.33% | 14 | 42 | 19.80% |
| RUTW240731P02205000 | 2024-07-26 2:35PM EDT | 2024-07-31 | 10.12 | 6.70 | 7.00 | -15.04 | -59.78% | 2 | 2 | 24.63% |
| RUTW240801P02205000 | 2024-07-24 10:15AM EDT | 2024-08-01 | 13.04 | 9.10 | 9.60 | -11.47 | -46.80% | 1 | 4 | 25.62% |
| RUTW240802P02205000 | 2024-07-26 4:03PM EDT | 2024-08-02 | 12.29 | 11.90 | 12.60 | -7.01 | -36.32% | 3 | 15 | 26.84% |
| RUTW240805P02205000 | 2024-07-25 9:59AM EDT | 2024-08-05 | 35.41 | 13.80 | 14.40 | 0.00 | - | - | - | 23.96% |
| RUTW240806P02205000 | 2024-07-24 2:52PM EDT | 2024-08-06 | 41.70 | 15.30 | 15.90 | 0.00 | - | 1 | 1 | 24.01% |
| RUTW240807P02205000 | 2024-07-25 11:50AM EDT | 2024-08-07 | 29.90 | 16.70 | 17.40 | 0.00 | - | 1 | 7 | 24.09% |
| RUTW240809P02205000 | 2024-07-26 3:50PM EDT | 2024-08-09 | 19.59 | 19.60 | 20.20 | -13.81 | -41.35% | 20 | 15 | 24.16% |
| RUT240816P02205000 | 2024-07-26 2:55PM EDT | 2024-08-16 | 31.15 | 26.10 | 26.80 | -16.25 | -34.28% | 1 | 36 | 23.20% |
| RUTW240823P02205000 | 2024-07-24 2:48PM EDT | 2024-08-23 | 56.78 | 32.40 | 33.40 | 0.00 | - | 1 | 21 | 23.01% |
| RUT240920P02205000 | 2024-07-25 10:11AM EDT | 2024-09-20 | 74.49 | 48.00 | 48.70 | 0.00 | - | 2 | 160 | 20.92% |
| RUT241018P02205000 | 2024-07-24 3:47PM EDT | 2024-10-18 | 83.45 | 60.40 | 61.50 | 0.00 | - | 2 | 0 | 20.20% |
© 2024 Yahoo. All rights reserved.