Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2300.00
CallsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729C02300000 | 2024-07-26 3:59PM EDT | 2024-07-29 | 2.65 | 2.50 | 2.95 | -3.64 | -57.87% | 139 | 178 | 18.55% |
| RUTW240730C02300000 | 2024-07-26 3:59PM EDT | 2024-07-30 | 6.10 | 6.10 | 6.70 | -2.28 | -27.21% | 22 | 21 | 21.91% |
| RUTW240731C02300000 | 2024-07-26 3:00PM EDT | 2024-07-31 | 12.09 | 12.60 | 13.30 | -3.51 | -22.50% | 11 | 0 | 27.24% |
| RUTW240801C02300000 | 2024-07-26 4:05PM EDT | 2024-08-01 | 16.33 | 15.80 | 16.70 | -0.76 | -4.45% | 49 | 0 | 28.20% |
| RUTW240802C02300000 | 2024-07-26 3:52PM EDT | 2024-08-02 | 20.50 | 19.90 | 20.90 | +2.12 | +11.53% | 115 | 72 | 29.80% |
| RUTW240805C02300000 | 2024-07-25 1:42PM EDT | 2024-08-05 | 22.65 | 22.10 | 23.00 | 0.00 | - | 3 | 5 | 26.45% |
| RUTW240806C02300000 | 2024-07-26 3:08PM EDT | 2024-08-06 | 23.00 | 24.00 | 24.90 | +1.50 | +6.98% | 1 | 18 | 26.52% |
| RUTW240807C02300000 | 2024-07-26 3:45PM EDT | 2024-08-07 | 26.60 | 25.60 | 26.70 | +2.96 | +12.52% | 9 | - | 26.56% |
| RUTW240808C02300000 | 2024-07-25 10:34AM EDT | 2024-08-08 | 29.90 | 27.50 | 28.60 | +8.48 | +39.59% | - | - | 26.70% |
| RUTW240809C02300000 | 2024-07-26 9:58AM EDT | 2024-08-09 | 25.00 | 29.40 | 30.40 | -1.91 | -7.10% | 8 | 79 | 26.80% |
| RUT240816C02300000 | 2024-07-26 3:53PM EDT | 2024-08-16 | 38.04 | 37.80 | 38.50 | +5.74 | +17.77% | 587 | 1,682 | 25.77% |
| RUTW240823C02300000 | 2024-07-26 12:26PM EDT | 2024-08-23 | 45.07 | 45.70 | 46.90 | +8.61 | +23.61% | 1 | 99 | 25.77% |
| RUTW240830C02300000 | 2024-07-26 11:57AM EDT | 2024-08-30 | 53.68 | 52.30 | 53.60 | +5.60 | +11.65% | 57 | 246 | 25.50% |
| RUTW240906C02300000 | 2024-07-25 9:53AM EDT | 2024-09-06 | 45.42 | 57.30 | 58.40 | 0.00 | - | - | - | 24.87% |
| RUT240920C02300000 | 2024-07-26 3:47PM EDT | 2024-09-20 | 70.00 | 68.70 | 69.60 | +9.00 | +14.75% | 81 | 5,054 | 24.74% |
| RUTW240930C02300000 | 2024-07-26 10:33AM EDT | 2024-09-30 | 67.92 | 74.30 | 75.80 | +3.72 | +5.79% | 3 | 458 | 24.42% |
| RUT241018C02300000 | 2024-07-26 3:22PM EDT | 2024-10-18 | 86.98 | 88.00 | 89.30 | +9.98 | +12.96% | 7 | 70 | 24.78% |
| RUTW241031C02300000 | 2024-07-25 10:46AM EDT | 2024-10-31 | 81.00 | 95.50 | 97.60 | 0.00 | - | 2 | 64 | 24.85% |
| RUTW241129C02300000 | 2024-07-22 2:56PM EDT | 2024-11-29 | 87.52 | 109.90 | 126.90 | 0.00 | - | 10 | 25 | 27.34% |
| RUT241220C02300000 | 2024-07-26 3:22PM EDT | 2024-12-20 | 125.83 | 127.00 | 128.70 | +13.63 | +12.15% | 9 | 3,006 | 25.63% |
| RUTW241231C02300000 | 2024-07-24 3:44PM EDT | 2024-12-31 | 104.65 | 130.80 | 133.40 | 0.00 | - | 1 | 164 | 25.51% |
| RUT250321C02300000 | 2024-07-26 10:41AM EDT | 2025-03-21 | 162.70 | 166.00 | 168.60 | +0.09 | +0.06% | 1 | 2,517 | 25.62% |
| RUTW250331C02300000 | 2024-05-29 9:40AM EDT | 2025-03-31 | 67.41 | 61.30 | 64.10 | 0.00 | - | 1 | 1 | 11.00% |
| RUT250620C02300000 | 2024-07-25 11:50AM EDT | 2025-06-20 | 191.83 | 199.00 | 205.10 | 0.00 | - | 1 | 1,193 | 26.05% |
| RUT251219C02300000 | 2024-07-25 12:02PM EDT | 2025-12-19 | 255.00 | 250.00 | 274.00 | 0.00 | - | 1 | 2,431 | 27.38% |
| RUT261218C02300000 | 2024-07-16 10:28AM EDT | 2026-12-18 | 327.24 | 346.00 | 370.00 | 0.00 | - | 60 | 330 | 27.87% |
PutsforJuly 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240729P02300000 | 2024-07-26 3:41PM EDT | 2024-07-29 | 42.20 | 37.70 | 42.10 | -20.95 | -33.17% | 10 | 8 | 16.83% |
| RUTW240730P02300000 | 2024-07-25 10:25AM EDT | 2024-07-30 | 51.20 | 42.10 | 44.40 | -28.66 | -35.89% | 1 | 20 | 18.61% |
| RUTW240731P02300000 | 2024-07-11 9:39AM EDT | 2024-07-31 | 206.70 | 48.70 | 51.00 | 0.00 | - | 1 | 1 | 24.77% |
| RUTW240801P02300000 | 2024-07-25 1:18PM EDT | 2024-08-01 | 65.23 | 51.30 | 53.90 | 0.00 | - | 2 | 4 | 25.53% |
| RUTW240802P02300000 | 2024-07-26 10:51AM EDT | 2024-08-02 | 71.27 | 54.80 | 56.90 | -5.35 | -6.98% | 7 | 19 | 26.35% |
| RUTW240805P02300000 | 2024-07-23 3:07PM EDT | 2024-08-05 | 65.31 | 56.50 | 58.90 | 0.00 | - | - | 3 | 23.53% |
| RUTW240809P02300000 | 2024-07-19 1:47PM EDT | 2024-08-09 | 119.84 | 62.20 | 64.50 | 0.00 | - | 6 | 4 | 23.31% |
| RUT240816P02300000 | 2024-07-23 3:33PM EDT | 2024-08-16 | 76.63 | 69.30 | 70.70 | 0.00 | - | 13 | 21 | 22.06% |
| RUTW240823P02300000 | 2024-07-25 12:35PM EDT | 2024-08-23 | 85.70 | 75.50 | 77.00 | 0.00 | - | 2 | 1 | 21.73% |
| RUTW240830P02300000 | 2024-07-23 3:21PM EDT | 2024-08-30 | 87.83 | 79.60 | 81.40 | +4.21 | +5.03% | 2 | 24 | 21.06% |
| RUTW240906P02300000 | 2024-07-25 1:39PM EDT | 2024-09-06 | 93.80 | 82.80 | 84.20 | 0.00 | - | - | - | 20.17% |
| RUT240920P02300000 | 2024-07-26 3:42PM EDT | 2024-09-20 | 92.05 | 90.10 | 91.30 | -6.45 | -6.55% | 41 | 3,565 | 19.52% |
| RUTW240930P02300000 | 2024-07-26 12:06PM EDT | 2024-09-30 | 100.42 | 94.80 | 96.50 | -29.12 | -22.48% | 11 | 8 | 19.36% |
| RUTW241031P02300000 | 2024-07-26 3:31PM EDT | 2024-10-31 | 110.78 | 106.00 | 108.10 | -10.09 | -8.35% | 1 | 10 | 18.50% |
| RUT241220P02300000 | 2024-07-23 2:23PM EDT | 2024-12-20 | 128.70 | 125.00 | 126.70 | 0.00 | - | 203 | 1,777 | 18.30% |
| RUTW241231P02300000 | 2024-07-25 3:02PM EDT | 2024-12-31 | 146.30 | 127.20 | 129.60 | 0.00 | - | 10 | 5 | 18.15% |
| RUT250321P02300000 | 2024-07-23 12:13PM EDT | 2025-03-21 | 148.86 | 142.60 | 144.90 | 0.00 | - | 1,000 | 1,001 | 16.90% |
| RUTW250331P02300000 | 2024-07-15 10:28AM EDT | 2025-03-31 | 168.64 | 143.30 | 147.40 | 0.00 | - | 2 | 1 | 16.89% |
| RUT250620P02300000 | 2024-07-25 11:50AM EDT | 2025-06-20 | 173.48 | 157.30 | 162.60 | 0.00 | - | 1 | 456 | 16.44% |
| RUT251219P02300000 | 2024-07-23 10:51AM EDT | 2025-12-19 | 193.50 | 180.00 | 196.00 | 0.00 | - | 100 | 1,875 | 16.33% |
| RUT261218P02300000 | 2024-07-16 10:28AM EDT | 2026-12-18 | 230.18 | 215.00 | 239.00 | 0.00 | - | 60 | 61 | 15.57% |
© 2024 Yahoo. All rights reserved.