Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129C02000000 | 2024-06-10 1:21PM EDT | 2,000.00 | 141.54 | 127.80 | 130.30 | 0.00 | - | 1 | 1 | 23.23% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 116.80 | 119.20 | 0.00 | - | - | 1 | 22.94% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 111.30 | 113.60 | 0.00 | - | - | 50 | 22.75% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 90.40 | 92.50 | 0.00 | - | - | 1 | 21.98% |
| RUTW241129C02100000 | 2024-06-26 11:00AM EDT | 2,100.00 | 77.81 | 77.00 | 79.00 | -4.42 | -5.38% | 4 | 14 | 21.57% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 57.40 | 59.30 | 0.00 | - | 3 | 3 | 20.91% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 53.90 | 55.70 | 0.00 | - | 10 | 86 | 20.77% |
| RUTW241129C02200000 | 2024-06-24 4:04PM EDT | 2,200.00 | 48.97 | 41.90 | 43.60 | 0.00 | - | 183 | 233 | 20.39% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 32.10 | 33.70 | 0.00 | - | - | 15 | 20.08% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 30.10 | 31.60 | 0.00 | - | - | 15 | 20.03% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 28.10 | 29.70 | 0.00 | - | 20 | 172 | 20.00% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 24.40 | 25.80 | 0.00 | - | - | 5 | 19.84% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 22.90 | 24.30 | 0.00 | - | - | 10 | 19.85% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 21.20 | 22.70 | 0.00 | - | 15 | 15 | 19.81% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 19.80 | 21.30 | 0.00 | - | - | 10 | 19.80% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 18.50 | 19.80 | 0.00 | - | 1 | 16 | 19.73% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 16.00 | 17.30 | 0.00 | - | 3 | 3 | 19.69% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 13.80 | 15.10 | 0.00 | - | 10 | 86 | 19.66% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2,500.00 | 8.00 | 5.10 | 6.30 | 0.00 | - | 5 | 5 | 20.05% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 3.60 | 4.80 | 0.00 | - | 5 | 5 | 20.37% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.25 | 1.40 | 0.00 | - | 2 | 2 | 26.00% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241129P01350000 | 2024-06-14 10:45AM EDT | 1,350.00 | 4.20 | 0.10 | 10.00 | 0.00 | - | - | 5 | 38.60% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 0.10 | 10.00 | 0.00 | - | 5 | 5 | 35.67% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 5.20 | 6.20 | 0.00 | - | 10 | 10 | 29.72% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 6.30 | 7.30 | 0.00 | - | - | 2 | 28.07% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 1,600.00 | 10.23 | 9.60 | 10.60 | 0.00 | - | 2 | 3 | 25.05% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 1,650.00 | 13.23 | 12.00 | 13.00 | 0.00 | - | 6 | 6 | 23.63% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 15.30 | 16.40 | 0.00 | - | 12 | 12 | 22.37% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 16.90 | 18.10 | 0.00 | - | - | 1 | 21.91% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 25.60 | 26.90 | 0.00 | - | - | 1 | 20.06% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 27.10 | 28.50 | 0.00 | - | - | 1 | 19.90% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 30.10 | 31.60 | 0.00 | - | - | 1 | 19.47% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 31.90 | 33.30 | 0.00 | - | 10 | 86 | 19.26% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 39.70 | 41.20 | 0.00 | - | 1 | 2 | 18.48% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 44.20 | 45.80 | 0.00 | - | 151 | 151 | 18.09% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 46.70 | 48.30 | 0.00 | - | 12 | 12 | 17.90% |
| RUTW241129P01920000 | 2024-06-12 3:26PM EDT | 1,920.00 | 41.72 | 49.20 | 50.90 | 0.00 | - | 1 | 0 | 17.70% |
| RUTW241129P01950000 | 2024-06-25 10:16AM EDT | 1,950.00 | 57.99 | 57.90 | 59.60 | +4.25 | +7.91% | 366 | 907 | 17.14% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 87.10 | 89.10 | +6.58 | +8.17% | 198 | 387 | 15.52% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 100.60 | 102.60 | 0.00 | - | 10 | 86 | 14.80% |
| RUTW241129P02170000 | 2024-06-17 10:57AM EDT | 2,170.00 | 180.74 | 163.00 | 165.50 | 0.00 | - | - | 3 | 10.92% |
© 2024 Yahoo. All rights reserved.