Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:25AM EDT. Market open.
CallsforOctober 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C01840000 | 2024-05-31 10:12AM EDT | 1,840.00 | 278.60 | 226.50 | 229.90 | 0.00 | - | 1 | 1 | 27.03% |
| RUTW241031C01850000 | 2024-05-31 9:50AM EDT | 1,850.00 | 275.20 | 218.20 | 220.70 | 0.00 | - | 1 | 1 | 26.42% |
| RUTW241031C01880000 | 2024-05-31 9:56AM EDT | 1,880.00 | 248.30 | 192.90 | 195.00 | 0.00 | - | 1 | 1 | 25.01% |
| RUTW241031C01900000 | 2024-06-20 9:54AM EDT | 1,900.00 | 200.34 | 177.90 | 180.10 | 0.00 | - | - | 4 | 24.51% |
| RUTW241031C01990000 | 2024-06-04 11:00AM EDT | 1,990.00 | 141.65 | 116.80 | 118.80 | 0.00 | - | 2 | 1 | 22.35% |
| RUTW241031C02000000 | 2024-06-17 4:14PM EDT | 2,000.00 | 121.15 | 110.30 | 112.20 | 0.00 | - | 3 | 5 | 22.02% |
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 106.90 | 108.90 | 0.00 | - | 12 | 6 | 23.36% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 93.80 | 95.60 | 0.00 | - | 2 | 85 | 21.53% |
| RUTW241031C02040000 | 2024-06-20 9:54AM EDT | 2,040.00 | 105.15 | 88.00 | 89.40 | 0.00 | - | 25 | 23 | 21.16% |
| RUTW241031C02050000 | 2024-06-03 9:56AM EDT | 2,050.00 | 126.89 | 82.30 | 83.80 | 0.00 | - | 1 | 1 | 20.88% |
| RUTW241031C02070000 | 2024-06-25 3:44PM EDT | 2,070.00 | 78.44 | 72.90 | 74.50 | 0.00 | - | 1 | 3 | 20.63% |
| RUTW241031C02100000 | 2024-06-20 11:43AM EDT | 2,100.00 | 70.95 | 60.40 | 61.80 | 0.00 | - | 20 | 35 | 20.26% |
| RUTW241031C02130000 | 2024-06-20 10:02AM EDT | 2,130.00 | 60.85 | 48.70 | 50.10 | 0.00 | - | 219 | 402 | 19.79% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2,140.00 | 65.19 | 45.40 | 46.70 | 0.00 | - | 20 | 22 | 19.68% |
| RUTW241031C02150000 | 2024-06-21 2:42PM EDT | 2,150.00 | 45.11 | 42.30 | 43.80 | 0.00 | - | 14 | 63 | 19.65% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2,160.00 | 57.22 | 39.20 | 40.60 | 0.00 | - | 183 | 366 | 19.51% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 36.30 | 37.70 | 0.00 | - | 51 | 51 | 19.41% |
| RUTW241031C02200000 | 2024-06-11 1:22PM EDT | 2,200.00 | 35.35 | 29.10 | 30.40 | 0.00 | - | 1 | 12 | 19.24% |
| RUTW241031C02220000 | 2024-06-07 11:11AM EDT | 2,220.00 | 34.39 | 25.20 | 26.30 | 0.00 | - | 366 | 732 | 19.18% |
| RUTW241031C02230000 | 2024-06-20 2:13PM EDT | 2,230.00 | 28.34 | 22.60 | 24.00 | 0.00 | - | 1 | 41 | 19.02% |
| RUTW241031C02240000 | 2024-06-20 2:13PM EDT | 2,240.00 | 26.08 | 20.90 | 22.20 | 0.00 | - | 1 | 1 | 18.97% |
| RUTW241031C02250000 | 2024-06-17 2:18PM EDT | 2,250.00 | 25.19 | 19.50 | 20.60 | 0.00 | - | 1 | 112 | 18.95% |
| RUTW241031C02260000 | 2024-06-20 10:02AM EDT | 2,260.00 | 25.00 | 17.90 | 19.00 | 0.00 | - | 108 | 792 | 18.90% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 16.50 | 17.60 | 0.00 | - | 102 | 102 | 18.89% |
| RUTW241031C02280000 | 2024-06-10 9:41AM EDT | 2,280.00 | 18.20 | 15.20 | 16.40 | 0.00 | - | 1 | 6 | 18.91% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 16.80 | 18.20 | 0.00 | - | - | 50 | 20.01% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 15.60 | 16.90 | 0.00 | - | - | 45 | 19.99% |
| RUTW241031C02310000 | 2024-06-07 11:11AM EDT | 2,310.00 | 17.85 | 11.90 | 12.80 | 0.00 | - | 183 | 391 | 18.82% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 9.90 | 10.90 | 0.00 | - | - | 20 | 18.80% |
| RUTW241031C02350000 | 2024-06-04 10:57AM EDT | 2,350.00 | 13.67 | 8.40 | 9.30 | 0.00 | - | 2 | 46 | 18.81% |
| RUTW241031C02360000 | 2024-06-04 10:12AM EDT | 2,360.00 | 13.19 | 7.80 | 8.70 | 0.00 | - | 183 | 366 | 18.88% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 7.00 | 8.00 | 0.00 | - | 51 | 51 | 18.88% |
| RUTW241031C02400000 | 2024-06-20 10:30AM EDT | 2,400.00 | 9.15 | 5.50 | 6.40 | 0.00 | - | - | 3 | 18.99% |
| RUTW241031C02450000 | 2024-06-14 10:14AM EDT | 2,450.00 | 5.06 | 3.80 | 4.60 | 0.00 | - | 16 | 36 | 19.35% |
| RUTW241031C02500000 | 2024-06-24 1:50PM EDT | 2,500.00 | 4.10 | 2.80 | 3.40 | 0.00 | - | 3 | 323 | 19.79% |
| RUTW241031C02550000 | 2024-06-24 11:29AM EDT | 2,550.00 | 3.30 | 2.10 | 2.70 | 0.00 | - | 30 | 125 | 20.44% |
| RUTW241031C02650000 | 2024-06-17 10:16AM EDT | 2,650.00 | 1.95 | 1.30 | 1.90 | 0.00 | - | 5 | 78 | 21.94% |
| RUTW241031C02750000 | 2024-06-21 10:51AM EDT | 2,750.00 | 1.15 | 0.90 | 1.40 | 0.00 | - | 1 | 21 | 23.39% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.75 | 1.35 | 0.00 | - | - | 30 | 24.41% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.45 | 1.05 | 0.00 | - | - | 10 | 25.78% |
| RUTW241031C02950000 | 2024-06-18 11:15AM EDT | 2,950.00 | 1.05 | 0.40 | 0.90 | 0.00 | - | 2 | 3 | 26.32% |
PutsforOctober 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 48.94% |
| RUTW241031P01150000 | 2024-06-10 3:17PM EDT | 1,150.00 | 1.17 | 1.10 | 1.60 | 0.00 | - | - | 8 | 42.11% |
| RUTW241031P01200000 | 2024-06-25 2:26PM EDT | 1,200.00 | 1.45 | 1.35 | 1.80 | -0.20 | -12.12% | 1 | 6 | 39.85% |
| RUTW241031P01250000 | 2024-06-21 3:52PM EDT | 1,250.00 | 1.95 | 1.65 | 2.15 | 0.00 | - | 1 | 7 | 37.98% |
| RUTW241031P01300000 | 2024-06-10 3:04PM EDT | 1,300.00 | 2.26 | 2.05 | 2.55 | 0.00 | - | 2 | 3 | 36.10% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 34.91% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 2.95 | 3.60 | 0.00 | - | 10 | 10 | 32.46% |
| RUTW241031P01500000 | 2024-06-13 10:09AM EDT | 1,500.00 | 4.48 | 4.30 | 4.90 | 0.00 | - | 6 | 2 | 28.68% |
| RUTW241031P01550000 | 2024-06-20 9:58AM EDT | 1,550.00 | 6.15 | 5.20 | 6.00 | 0.00 | - | 121 | 161 | 27.06% |
| RUTW241031P01600000 | 2024-06-20 1:31PM EDT | 1,600.00 | 7.30 | 6.50 | 7.30 | -0.70 | -8.75% | 8 | 48 | 25.40% |
| RUTW241031P01650000 | 2024-06-13 3:11PM EDT | 1,650.00 | 8.37 | 8.20 | 9.10 | 0.00 | - | 31 | 32 | 23.85% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 11.10 | 12.40 | 0.00 | - | - | 2 | 23.41% |
| RUTW241031P01700000 | 2024-06-24 3:27PM EDT | 1,700.00 | 10.82 | 10.70 | 11.50 | 0.00 | - | 15 | 18 | 22.36% |
| RUTW241031P01710000 | 2024-06-12 9:58AM EDT | 1,710.00 | 9.69 | 11.30 | 12.50 | 0.00 | - | 3 | 3 | 22.28% |
| RUTW241031P01730000 | 2024-06-20 9:56AM EDT | 1,730.00 | 13.52 | 12.60 | 13.50 | 0.00 | - | - | 1 | 21.57% |
| RUTW241031P01740000 | 2024-06-20 9:53AM EDT | 1,740.00 | 14.09 | 13.30 | 14.20 | 0.00 | - | - | 1 | 21.29% |
| RUTW241031P01750000 | 2024-06-14 9:36AM EDT | 1,750.00 | 16.03 | 14.10 | 15.00 | 0.00 | - | 5 | 5 | 21.03% |
| RUTW241031P01760000 | 2024-06-20 9:55AM EDT | 1,760.00 | 15.89 | 15.10 | 16.00 | 0.00 | - | 3 | 7 | 20.84% |
| RUTW241031P01790000 | 2024-06-24 10:01AM EDT | 1,790.00 | 17.25 | 18.00 | 19.00 | 0.00 | - | 1 | 2 | 20.11% |
| RUTW241031P01800000 | 2024-06-20 10:30AM EDT | 1,800.00 | 19.75 | 19.10 | 20.00 | 0.00 | - | 3 | 157 | 19.83% |
| RUTW241031P01810000 | 2024-06-20 9:55AM EDT | 1,810.00 | 20.75 | 20.30 | 21.30 | 0.00 | - | - | 3 | 19.63% |
| RUTW241031P01820000 | 2024-06-20 1:18PM EDT | 1,820.00 | 24.50 | 21.60 | 22.60 | 0.00 | - | - | 100 | 19.40% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 24.30 | 25.40 | 0.00 | - | - | 20 | 18.93% |
| RUTW241031P01850000 | 2024-06-13 9:51AM EDT | 1,850.00 | 23.25 | 26.00 | 27.10 | 0.00 | - | 1 | 416 | 18.75% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 27.70 | 28.90 | 0.00 | - | 183 | 366 | 18.56% |
| RUTW241031P01870000 | 2024-06-13 11:15AM EDT | 1,870.00 | 29.60 | 29.70 | 30.80 | 0.00 | - | 1 | 52 | 18.38% |
| RUTW241031P01890000 | 2024-06-18 10:45AM EDT | 1,890.00 | 34.93 | 33.50 | 34.80 | 0.00 | - | 2 | 3 | 17.96% |
| RUTW241031P01900000 | 2024-06-13 9:51AM EDT | 1,900.00 | 36.55 | 35.80 | 37.20 | +5.22 | +16.66% | 4 | 8 | 17.81% |
| RUTW241031P01910000 | 2024-06-20 9:58AM EDT | 1,910.00 | 37.05 | 38.00 | 39.20 | 0.00 | - | 2 | 8 | 17.53% |
| RUTW241031P01920000 | 2024-06-13 11:15AM EDT | 1,920.00 | 41.30 | 40.40 | 41.50 | +1.11 | +2.76% | 4 | 6 | 17.29% |
| RUTW241031P01930000 | 2024-06-20 9:58AM EDT | 1,930.00 | 41.65 | 43.00 | 44.30 | 0.00 | - | - | 5 | 17.13% |
| RUTW241031P01950000 | 2024-06-12 9:37AM EDT | 1,950.00 | 36.37 | 48.70 | 49.90 | 0.00 | - | 366 | 833 | 16.71% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 1,970.00 | 52.40 | 54.80 | 56.20 | 0.00 | - | 366 | 833 | 16.31% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 1,980.00 | 47.50 | 58.40 | 59.70 | 0.00 | - | 102 | 102 | 16.12% |
| RUTW241031P02000000 | 2024-06-24 1:16PM EDT | 2,000.00 | 61.51 | 65.50 | 66.80 | 0.00 | - | 2 | 7 | 15.65% |
| RUTW241031P02010000 | 2024-06-10 10:15AM EDT | 2,010.00 | 71.69 | 69.60 | 71.00 | 0.00 | - | - | 1 | 15.49% |
| RUTW241031P02050000 | 2024-06-12 9:37AM EDT | 2,050.00 | 64.50 | 87.00 | 88.10 | 0.00 | - | 183 | 386 | 14.45% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 89.30 | 91.10 | 0.00 | - | - | 1 | 13.79% |
| RUTW241031P02080000 | 2024-06-12 3:23PM EDT | 2,080.00 | 80.00 | 101.80 | 103.40 | 0.00 | - | 2 | 416 | 13.66% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 107.30 | 108.90 | 0.00 | - | 51 | 51 | 13.37% |
| RUTW241031P02100000 | 2024-06-05 12:10PM EDT | 2,100.00 | 95.96 | 113.10 | 114.90 | 0.00 | - | 20 | 26 | 13.13% |
| RUTW241031P02160000 | 2024-06-17 10:57AM EDT | 2,160.00 | 168.32 | 151.40 | 153.60 | 0.00 | - | 3 | 3 | 10.60% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 160.00 | 162.80 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 167.10 | 169.90 | 0.00 | - | 2 | 1 | 0.00% |
| RUTW241031P02200000 | 2024-06-20 11:04AM EDT | 2,200.00 | 171.50 | 179.90 | 182.40 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 204.70 | 207.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 212.60 | 215.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.