Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802C01890000 | 2024-06-13 2:10PM EDT | 1,890.00 | 168.61 | 141.90 | 144.10 | 0.00 | - | 4 | 4 | 25.09% |
| RUTW240802C01895000 | 2024-06-13 2:10PM EDT | 1,895.00 | 164.25 | 138.60 | 140.80 | 0.00 | - | 1 | 1 | 25.38% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 1,900.00 | 157.52 | 135.00 | 137.10 | 0.00 | - | 3 | 3 | 25.42% |
| RUTW240802C02000000 | 2024-06-18 3:41PM EDT | 2,000.00 | 74.08 | 59.60 | 60.80 | 0.00 | - | - | 4 | 20.55% |
| RUTW240802C02010000 | 2024-06-24 3:58PM EDT | 2,010.00 | 66.84 | 53.60 | 54.70 | 0.00 | - | 8 | 9 | 20.19% |
| RUTW240802C02020000 | 2024-06-24 11:16AM EDT | 2,020.00 | 67.13 | 48.50 | 49.30 | 0.00 | - | 3 | 15 | 19.98% |
| RUTW240802C02025000 | 2024-06-24 9:53AM EDT | 2,025.00 | 51.55 | 45.80 | 46.50 | -12.03 | -18.92% | 1 | 17 | 19.79% |
| RUTW240802C02030000 | 2024-06-24 3:59PM EDT | 2,030.00 | 55.13 | 43.00 | 43.70 | 0.00 | - | 10 | 21 | 19.58% |
| RUTW240802C02040000 | 2024-06-25 12:17PM EDT | 2,040.00 | 41.44 | 38.40 | 39.10 | -0.18 | -0.43% | 1 | 6 | 19.44% |
| RUTW240802C02050000 | 2024-06-25 10:01AM EDT | 2,050.00 | 37.71 | 33.90 | 34.50 | -6.70 | -15.09% | 10 | 11 | 19.18% |
| RUTW240802C02060000 | 2024-06-25 10:01AM EDT | 2,060.00 | 33.10 | 29.90 | 30.50 | -6.68 | -16.79% | 10 | 58 | 19.03% |
| RUTW240802C02085000 | 2024-06-21 12:20PM EDT | 2,085.00 | 24.67 | 21.20 | 21.70 | 0.00 | - | 7 | 7 | 18.58% |
| RUTW240802C02090000 | 2024-06-17 10:37AM EDT | 2,090.00 | 20.98 | 20.10 | 20.70 | 0.00 | - | - | 1 | 18.73% |
| RUTW240802C02100000 | 2024-06-21 3:01PM EDT | 2,100.00 | 20.28 | 17.30 | 17.80 | 0.00 | - | 1 | 2 | 18.54% |
| RUTW240802C02105000 | 2024-06-17 1:38PM EDT | 2,105.00 | 22.49 | 16.10 | 16.60 | 0.00 | - | 1 | 1 | 18.51% |
| RUTW240802C02110000 | 2024-06-25 10:14AM EDT | 2,110.00 | 18.52 | 14.90 | 15.40 | +0.81 | +4.57% | 1 | 5 | 18.45% |
| RUTW240802C02120000 | 2024-06-25 12:24PM EDT | 2,120.00 | 14.28 | 12.90 | 13.30 | -1.42 | -9.04% | 1 | 21 | 18.40% |
| RUTW240802C02130000 | 2024-06-25 12:24PM EDT | 2,130.00 | 12.31 | 10.90 | 11.30 | -5.50 | -30.88% | 1 | 8 | 18.26% |
| RUTW240802C02135000 | 2024-06-25 10:45AM EDT | 2,135.00 | 12.27 | 10.20 | 10.70 | -0.85 | -6.48% | 6 | 12 | 18.38% |
| RUTW240802C02140000 | 2024-06-25 10:14AM EDT | 2,140.00 | 12.02 | 9.60 | 10.00 | +0.14 | +1.18% | 2 | 22 | 18.42% |
| RUTW240802C02145000 | 2024-06-21 11:29AM EDT | 2,145.00 | 11.27 | 8.70 | 9.20 | 0.00 | - | 1 | 1 | 18.37% |
| RUTW240802C02150000 | 2024-06-24 2:20PM EDT | 2,150.00 | 12.22 | 7.90 | 8.40 | 0.00 | - | 4 | 15 | 18.28% |
| RUTW240802C02155000 | 2024-06-25 2:28PM EDT | 2,155.00 | 9.07 | 7.30 | 7.70 | -3.40 | -27.27% | 6 | 47 | 18.23% |
| RUTW240802C02165000 | 2024-06-24 9:36AM EDT | 2,165.00 | 9.27 | 6.30 | 6.80 | 0.00 | - | 1 | 2 | 18.40% |
| RUTW240802C02175000 | 2024-06-25 11:01AM EDT | 2,175.00 | 6.75 | 5.30 | 5.60 | -3.16 | -31.89% | 7 | 10 | 18.24% |
| RUTW240802C02180000 | 2024-06-18 3:17PM EDT | 2,180.00 | 9.49 | 4.80 | 5.10 | 0.00 | - | - | 14 | 18.18% |
| RUTW240802C02185000 | 2024-06-25 3:45PM EDT | 2,185.00 | 5.36 | 4.40 | 4.80 | -2.13 | -28.44% | 4 | 22 | 18.29% |
| RUTW240802C02190000 | 2024-06-24 3:52PM EDT | 2,190.00 | 6.96 | 4.10 | 4.40 | 0.00 | - | 1 | 39 | 18.28% |
| RUTW240802C02195000 | 2024-06-24 3:25PM EDT | 2,195.00 | 6.72 | 3.70 | 4.00 | 0.00 | - | 1 | 2 | 18.23% |
| RUTW240802C02200000 | 2024-06-25 3:45PM EDT | 2,200.00 | 4.22 | 3.40 | 3.80 | -0.78 | -15.60% | 4 | 16 | 18.38% |
| RUTW240802C02215000 | 2024-06-25 12:25PM EDT | 2,215.00 | 3.16 | 2.80 | 3.10 | -1.64 | -34.17% | 1 | 19 | 18.60% |
| RUTW240802C02220000 | 2024-06-24 11:04AM EDT | 2,220.00 | 4.95 | 2.55 | 2.75 | 0.00 | - | 2 | 10 | 18.48% |
| RUTW240802C02225000 | 2024-06-18 3:54PM EDT | 2,225.00 | 5.35 | 2.35 | 2.65 | 0.00 | - | - | 2 | 18.67% |
| RUTW240802C02240000 | 2024-06-24 11:17AM EDT | 2,240.00 | 3.60 | 1.90 | 2.10 | 0.00 | - | 2 | 268 | 18.80% |
| RUTW240802C02250000 | 2024-06-24 10:26AM EDT | 2,250.00 | 3.02 | 1.70 | 1.95 | 0.00 | - | 4 | 13 | 19.17% |
| RUTW240802C02255000 | 2024-06-18 9:52AM EDT | 2,255.00 | 4.05 | 1.55 | 1.80 | 0.00 | - | - | 1 | 19.20% |
| RUTW240802C02260000 | 2024-06-21 12:35PM EDT | 2,260.00 | 2.10 | 1.50 | 1.75 | 0.00 | - | 1 | 1 | 19.41% |
| RUTW240802C02300000 | 2024-06-21 3:53PM EDT | 2,300.00 | 1.30 | 1.00 | 1.20 | 0.00 | - | 1 | 1 | 20.49% |
| RUTW240802C02320000 | 2024-06-14 9:49AM EDT | 2,320.00 | 1.70 | 0.85 | 1.05 | 0.00 | - | - | 2 | 21.17% |
| RUTW240802C02340000 | 2024-06-18 9:48AM EDT | 2,340.00 | 1.74 | 0.70 | 0.90 | 0.00 | - | - | 1 | 21.75% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2,350.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 12 | 16 | 22.09% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240802P01320000 | 2024-06-25 10:21AM EDT | 1,320.00 | 0.30 | 0.20 | 0.35 | -0.23 | -43.40% | 14 | 29 | 49.85% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 1,500.00 | 1.20 | 0.50 | 0.65 | 0.00 | - | 10 | 11 | 38.64% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 1,650.00 | 2.46 | 1.15 | 1.30 | 0.00 | - | - | 15 | 30.14% |
| RUTW240802P01680000 | 2024-06-21 10:02AM EDT | 1,680.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | 2 | 2 | 28.56% |
| RUTW240802P01690000 | 2024-06-24 10:36AM EDT | 1,690.00 | 1.62 | 1.40 | 1.60 | 0.00 | - | 5 | 8 | 27.91% |
| RUTW240802P01700000 | 2024-06-24 9:39AM EDT | 1,700.00 | 1.87 | 1.50 | 1.65 | 0.00 | - | 1 | 7 | 27.24% |
| RUTW240802P01730000 | 2024-06-17 9:39AM EDT | 1,730.00 | 4.20 | 1.80 | 2.00 | 0.00 | - | - | 1 | 25.68% |
| RUTW240802P01750000 | 2024-06-24 10:26AM EDT | 1,750.00 | 2.30 | 2.05 | 2.25 | 0.00 | - | 5 | 16 | 24.57% |
| RUTW240802P01760000 | 2024-06-24 9:39AM EDT | 1,760.00 | 2.77 | 2.20 | 2.50 | 0.00 | - | 1 | 1 | 24.22% |
| RUTW240802P01770000 | 2024-06-21 10:59AM EDT | 1,770.00 | 3.50 | 2.40 | 2.65 | 0.00 | - | 7 | 10 | 23.65% |
| RUTW240802P01780000 | 2024-06-21 10:59AM EDT | 1,780.00 | 3.75 | 2.65 | 2.85 | 0.00 | - | 7 | 275 | 23.14% |
| RUTW240802P01785000 | 2024-06-26 9:30AM EDT | 1,785.00 | 3.25 | 2.80 | 3.00 | -1.78 | -35.39% | 6 | 2 | 22.95% |
| RUTW240802P01795000 | 2024-06-14 2:36PM EDT | 1,795.00 | 7.07 | 3.00 | 3.30 | 0.00 | - | - | 6 | 22.53% |
| RUTW240802P01800000 | 2024-06-20 1:54PM EDT | 1,800.00 | 4.90 | 3.20 | 3.50 | 0.00 | - | 1 | 18 | 22.38% |
| RUTW240802P01805000 | 2024-06-14 2:36PM EDT | 1,805.00 | 7.67 | 3.40 | 3.70 | 0.00 | - | - | 1 | 22.21% |
| RUTW240802P01810000 | 2024-06-24 9:54AM EDT | 1,810.00 | 3.71 | 3.50 | 3.80 | 0.00 | - | 1 | 12 | 21.89% |
| RUTW240802P01820000 | 2024-06-26 9:36AM EDT | 1,820.00 | 4.50 | 4.00 | 4.20 | +0.50 | +12.50% | 1 | 8 | 21.49% |
| RUTW240802P01825000 | 2024-06-24 3:56PM EDT | 1,825.00 | 4.21 | 4.10 | 4.40 | 0.00 | - | 2 | 17 | 21.27% |
| RUTW240802P01830000 | 2024-06-25 12:03PM EDT | 1,830.00 | 4.85 | 4.40 | 4.70 | -0.95 | -16.38% | 4 | 6 | 21.15% |
| RUTW240802P01835000 | 2024-06-25 12:25PM EDT | 1,835.00 | 5.17 | 4.70 | 5.00 | -1.15 | -18.20% | 1 | 5 | 21.00% |
| RUTW240802P01840000 | 2024-06-25 12:25PM EDT | 1,840.00 | 5.41 | 4.90 | 5.30 | +0.66 | +13.89% | 1 | 10 | 20.84% |
| RUTW240802P01845000 | 2024-06-26 9:57AM EDT | 1,845.00 | 5.63 | 5.30 | 5.60 | +0.46 | +8.90% | 1 | 37 | 20.66% |
| RUTW240802P01850000 | 2024-06-25 10:45AM EDT | 1,850.00 | 6.05 | 5.60 | 5.90 | -0.97 | -13.82% | 8 | 47 | 20.46% |
| RUTW240802P01855000 | 2024-06-24 3:49PM EDT | 1,855.00 | 5.92 | 6.00 | 6.30 | +0.20 | +3.50% | 1 | 32 | 20.34% |
| RUTW240802P01860000 | 2024-06-20 12:12PM EDT | 1,860.00 | 8.33 | 6.30 | 6.70 | 0.00 | - | - | 12 | 20.20% |
| RUTW240802P01865000 | 2024-06-25 2:16PM EDT | 1,865.00 | 6.62 | 6.80 | 7.20 | +0.49 | +7.99% | 2 | 9 | 20.11% |
| RUTW240802P01870000 | 2024-06-25 3:45PM EDT | 1,870.00 | 7.09 | 7.20 | 7.60 | +0.69 | +10.78% | 4 | 21 | 19.93% |
| RUTW240802P01875000 | 2024-06-24 3:52PM EDT | 1,875.00 | 7.10 | 7.70 | 8.10 | 0.00 | - | 2 | 4 | 19.80% |
| RUTW240802P01880000 | 2024-06-26 9:47AM EDT | 1,880.00 | 8.96 | 8.10 | 8.50 | +1.47 | +19.63% | 1 | 6 | 19.58% |
| RUTW240802P01885000 | 2024-06-25 3:45PM EDT | 1,885.00 | 8.45 | 8.70 | 9.20 | -1.20 | -12.44% | 4 | 5 | 19.55% |
| RUTW240802P01890000 | 2024-06-26 9:47AM EDT | 1,890.00 | 10.12 | 9.30 | 9.70 | -1.32 | -11.54% | 1 | 11 | 19.35% |
| RUTW240802P01895000 | 2024-06-26 9:57AM EDT | 1,895.00 | 10.33 | 10.00 | 10.40 | +1.63 | +18.74% | 1 | 5 | 19.27% |
| RUTW240802P01900000 | 2024-06-24 12:29PM EDT | 1,900.00 | 9.26 | 10.40 | 10.90 | 0.00 | - | 8 | 16 | 19.04% |
| RUTW240802P01905000 | 2024-06-17 1:23PM EDT | 1,905.00 | 16.19 | 11.10 | 11.60 | 0.00 | - | - | 1 | 18.91% |
| RUTW240802P01910000 | 2024-06-25 2:28PM EDT | 1,910.00 | 11.36 | 12.00 | 12.50 | +0.70 | +6.57% | 9 | 11 | 18.87% |
| RUTW240802P01915000 | 2024-06-24 3:15PM EDT | 1,915.00 | 10.81 | 12.60 | 13.10 | 0.00 | - | 7 | 8 | 18.63% |
| RUTW240802P01920000 | 2024-06-25 12:24PM EDT | 1,920.00 | 14.16 | 13.50 | 14.00 | +2.45 | +20.92% | 1 | 40 | 18.54% |
| RUTW240802P01925000 | 2024-06-25 10:49AM EDT | 1,925.00 | 14.65 | 14.30 | 14.80 | +1.78 | +13.83% | 1 | 12 | 18.36% |
| RUTW240802P01930000 | 2024-06-26 9:46AM EDT | 1,930.00 | 16.60 | 15.50 | 15.90 | +3.55 | +27.20% | 2 | 18 | 18.32% |
| RUTW240802P01935000 | 2024-06-26 9:46AM EDT | 1,935.00 | 17.60 | 16.20 | 16.80 | -1.46 | -7.66% | 1 | 1 | 18.15% |
| RUTW240802P01940000 | 2024-06-24 3:18PM EDT | 1,940.00 | 14.60 | 17.50 | 18.00 | 0.00 | - | 19 | 48 | 18.10% |
| RUTW240802P01945000 | 2024-06-24 2:24PM EDT | 1,945.00 | 17.92 | 18.60 | 19.10 | +1.98 | +12.42% | 1 | 13 | 17.96% |
| RUTW240802P01950000 | 2024-06-20 11:22AM EDT | 1,950.00 | 20.63 | 19.70 | 20.20 | 0.00 | - | 3 | 23 | 17.81% |
| RUTW240802P01960000 | 2024-06-25 3:49PM EDT | 1,960.00 | 20.91 | 22.00 | 22.50 | -4.09 | -16.36% | 11 | 45 | 17.45% |
| RUTW240802P01965000 | 2024-06-25 12:17PM EDT | 1,965.00 | 23.66 | 23.30 | 24.10 | +0.06 | +0.25% | 1 | 5 | 17.43% |
| RUTW240802P01970000 | 2024-06-24 3:37PM EDT | 1,970.00 | 20.67 | 24.70 | 25.20 | 0.00 | - | 13 | 23 | 17.16% |
| RUTW240802P01975000 | 2024-06-24 1:08PM EDT | 1,975.00 | 23.40 | 26.30 | 26.90 | 0.00 | - | 8 | 10 | 17.12% |
| RUTW240802P01980000 | 2024-06-26 9:56AM EDT | 1,980.00 | 28.75 | 27.70 | 28.30 | +5.65 | +24.46% | 50 | 20 | 16.92% |
| RUTW240802P01985000 | 2024-06-24 10:53AM EDT | 1,985.00 | 24.56 | 29.40 | 30.00 | 0.00 | - | 1 | 8 | 16.81% |
| RUTW240802P01990000 | 2024-06-21 3:01PM EDT | 1,990.00 | 34.33 | 31.30 | 31.90 | 0.00 | - | 1 | 8 | 16.75% |
| RUTW240802P01995000 | 2024-06-17 1:22PM EDT | 1,995.00 | 39.35 | 33.20 | 33.80 | 0.00 | - | - | 1 | 16.65% |
| RUTW240802P02000000 | 2024-06-25 9:41AM EDT | 2,000.00 | 33.39 | 34.70 | 35.30 | +4.42 | +15.26% | 50 | 80 | 16.36% |
| RUTW240802P02010000 | 2024-06-25 3:49PM EDT | 2,010.00 | 36.63 | 39.40 | 40.00 | +4.45 | +13.83% | 20 | 50 | 16.35% |
| RUTW240802P02015000 | 2024-06-21 3:58PM EDT | 2,015.00 | 41.65 | 40.80 | 41.40 | 0.00 | - | 5 | 13 | 15.92% |
| RUTW240802P02020000 | 2024-06-24 3:37PM EDT | 2,020.00 | 35.58 | 43.50 | 44.10 | 0.00 | - | 32 | 34 | 15.96% |
| RUTW240802P02025000 | 2024-06-24 10:43AM EDT | 2,025.00 | 37.42 | 45.40 | 46.10 | 0.00 | - | 5 | 14 | 15.69% |
| RUTW240802P02030000 | 2024-06-25 11:01AM EDT | 2,030.00 | 45.85 | 48.60 | 49.30 | +5.95 | +14.91% | 1 | 13 | 15.84% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2,045.00 | 68.88 | 55.50 | 56.50 | 0.00 | - | - | 10 | 15.14% |
| RUTW240802P02050000 | 2024-06-20 3:01PM EDT | 2,050.00 | 60.92 | 58.10 | 59.10 | 0.00 | - | - | 6 | 14.90% |
| RUTW240802P02055000 | 2024-06-25 3:49PM EDT | 2,055.00 | 58.04 | 61.80 | 62.70 | +1.34 | +2.36% | 10 | 14 | 15.03% |
| RUTW240802P02060000 | 2024-06-20 2:31PM EDT | 2,060.00 | 63.37 | 64.60 | 65.60 | 0.00 | - | - | 15 | 14.82% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2,070.00 | 66.19 | 71.10 | 72.20 | 0.00 | - | 1 | 1 | 14.62% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2,190.00 | 170.45 | 166.50 | 168.80 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2,200.00 | 179.35 | 176.30 | 178.60 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02325000 | 2024-06-21 9:41AM EDT | 2,325.00 | 303.10 | 297.20 | 299.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.