Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor2 August 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 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RUTW240802C01895000 | 2024-06-13 2:10PM EDT | 1,895.00 | 164.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240802C01900000 | 2024-06-13 1:39PM EDT | 1,900.00 | 157.52 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW240802C02000000 | 2024-06-18 3:41PM EDT | 2,000.00 | 74.08 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW240802C02010000 | 2024-06-24 3:58PM EDT | 2,010.00 | 66.84 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| RUTW240802C02020000 | 2024-06-24 11:16AM EDT | 2,020.00 | 67.13 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| RUTW240802C02025000 | 2024-06-24 9:53AM EDT | 2,025.00 | 51.55 | 0.00 | 0.00 | -12.03 | -18.92% | 1 | 17 | 0.10% |
| RUTW240802C02030000 | 2024-06-24 3:59PM EDT | 2,030.00 | 55.13 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.20% |
| RUTW240802C02040000 | 2024-06-25 12:17PM EDT | 2,040.00 | 41.44 | 0.00 | 0.00 | -0.18 | -0.43% | 1 | 6 | 0.78% |
| RUTW240802C02050000 | 2024-06-25 10:01AM EDT | 2,050.00 | 37.71 | 0.00 | 0.00 | -6.70 | -15.09% | 10 | 11 | 0.78% |
| RUTW240802C02060000 | 2024-06-25 10:01AM EDT | 2,060.00 | 33.10 | 0.00 | 0.00 | -6.68 | -16.79% | 10 | 58 | 1.56% |
| RUTW240802C02085000 | 2024-06-21 12:20PM EDT | 2,085.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 1.56% |
| RUTW240802C02090000 | 2024-06-17 10:37AM EDT | 2,090.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| RUTW240802C02100000 | 2024-06-21 3:01PM EDT | 2,100.00 | 20.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240802C02105000 | 2024-06-17 1:38PM EDT | 2,105.00 | 22.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240802C02110000 | 2024-06-21 3:01PM EDT | 2,110.00 | 18.52 | 0.00 | 0.00 | +0.81 | +4.57% | 1 | 5 | 3.13% |
| RUTW240802C02120000 | 2024-06-25 12:24PM EDT | 2,120.00 | 14.28 | 0.00 | 0.00 | -1.42 | -9.04% | 1 | 21 | 3.13% |
| RUTW240802C02130000 | 2024-06-25 12:24PM EDT | 2,130.00 | 12.31 | 0.00 | 0.00 | -5.50 | -30.88% | 1 | 8 | 3.13% |
| RUTW240802C02135000 | 2024-06-25 10:45AM EDT | 2,135.00 | 12.27 | 0.00 | 0.00 | -0.85 | -6.48% | 6 | 12 | 3.13% |
| RUTW240802C02140000 | 2024-06-25 9:42AM EDT | 2,140.00 | 12.02 | 0.00 | 0.00 | +0.14 | +1.18% | 2 | 22 | 3.13% |
| RUTW240802C02145000 | 2024-06-21 11:29AM EDT | 2,145.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUTW240802C02150000 | 2024-06-24 2:20PM EDT | 2,150.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| RUTW240802C02155000 | 2024-06-25 2:28PM EDT | 2,155.00 | 9.07 | 0.00 | 0.00 | -3.40 | -27.27% | 6 | 47 | 3.13% |
| RUTW240802C02165000 | 2024-06-24 9:36AM EDT | 2,165.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| RUTW240802C02175000 | 2024-06-25 11:01AM EDT | 2,175.00 | 6.75 | 0.00 | 0.00 | -3.16 | -31.89% | 7 | 10 | 3.13% |
| RUTW240802C02180000 | 2024-06-18 3:17PM EDT | 2,180.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | - | 14 | 3.13% |
| RUTW240802C02185000 | 2024-06-25 3:45PM EDT | 2,185.00 | 5.36 | 0.00 | 0.00 | -2.13 | -28.44% | 4 | 22 | 6.25% |
| RUTW240802C02190000 | 2024-06-24 3:52PM EDT | 2,190.00 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| RUTW240802C02195000 | 2024-06-24 3:25PM EDT | 2,195.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW240802C02200000 | 2024-06-25 3:45PM EDT | 2,200.00 | 4.22 | 0.00 | 0.00 | -0.78 | -15.60% | 4 | 16 | 6.25% |
| RUTW240802C02215000 | 2024-06-25 12:25PM EDT | 2,215.00 | 3.16 | 0.00 | 0.00 | -1.64 | -34.17% | 1 | 19 | 6.25% |
| RUTW240802C02220000 | 2024-06-24 11:04AM EDT | 2,220.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 6.25% |
| RUTW240802C02225000 | 2024-06-18 3:54PM EDT | 2,225.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802C02240000 | 2024-06-24 11:17AM EDT | 2,240.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 268 | 6.25% |
| RUTW240802C02250000 | 2024-06-24 10:26AM EDT | 2,250.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| RUTW240802C02255000 | 2024-06-18 9:52AM EDT | 2,255.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240802C02260000 | 2024-06-21 12:35PM EDT | 2,260.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240802C02300000 | 2024-06-21 3:53PM EDT | 2,300.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240802C02320000 | 2024-06-14 9:49AM EDT | 2,320.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802C02340000 | 2024-06-18 9:48AM EDT | 2,340.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240802C02350000 | 2024-06-14 2:08PM EDT | 2,350.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 6.25% |
Putsfor2 August 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 | 0.00 | 0.00 | -0.23 | -43.40% | 14 | 29 | 25.00% |
| RUTW240802P01500000 | 2024-06-14 10:32AM EDT | 1,500.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| RUTW240802P01650000 | 2024-06-14 10:42AM EDT | 1,650.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | - | 15 | 12.50% |
| RUTW240802P01680000 | 2024-06-21 10:02AM EDT | 1,680.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RUTW240802P01690000 | 2024-06-24 10:36AM EDT | 1,690.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| RUTW240802P01700000 | 2024-06-24 9:39AM EDT | 1,700.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| RUTW240802P01730000 | 2024-06-17 9:39AM EDT | 1,730.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RUTW240802P01750000 | 2024-06-24 10:26AM EDT | 1,750.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| RUTW240802P01760000 | 2024-06-24 9:39AM EDT | 1,760.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW240802P01770000 | 2024-06-21 10:59AM EDT | 1,770.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| RUTW240802P01780000 | 2024-06-21 10:59AM EDT | 1,780.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 275 | 6.25% |
| RUTW240802P01785000 | 2024-06-14 9:49AM EDT | 1,785.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| RUTW240802P01795000 | 2024-06-14 2:36PM EDT | 1,795.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | - | 6 | 6.25% |
| RUTW240802P01800000 | 2024-06-20 1:54PM EDT | 1,800.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| RUTW240802P01805000 | 2024-06-14 2:36PM EDT | 1,805.00 | 7.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RUTW240802P01810000 | 2024-06-24 9:54AM EDT | 1,810.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| RUTW240802P01820000 | 2024-06-24 9:59AM EDT | 1,820.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| RUTW240802P01825000 | 2024-06-24 3:56PM EDT | 1,825.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| RUTW240802P01830000 | 2024-06-25 12:03PM EDT | 1,830.00 | 4.85 | 0.00 | 0.00 | -0.95 | -16.38% | 4 | 6 | 6.25% |
| RUTW240802P01835000 | 2024-06-25 12:25PM EDT | 1,835.00 | 5.17 | 0.00 | 0.00 | -1.15 | -18.20% | 1 | 5 | 6.25% |
| RUTW240802P01840000 | 2024-06-25 12:25PM EDT | 1,840.00 | 5.41 | 0.00 | 0.00 | +0.66 | +13.89% | 1 | 10 | 6.25% |
| RUTW240802P01845000 | 2024-06-24 3:49PM EDT | 1,845.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 38 | 37 | 6.25% |
| RUTW240802P01850000 | 2024-06-25 10:45AM EDT | 1,850.00 | 6.05 | 0.00 | 0.00 | -0.97 | -13.82% | 8 | 47 | 6.25% |
| RUTW240802P01855000 | 2024-06-24 3:49PM EDT | 1,855.00 | 5.92 | 0.00 | 0.00 | +0.20 | +3.50% | 1 | 32 | 6.25% |
| RUTW240802P01860000 | 2024-06-20 12:12PM EDT | 1,860.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| RUTW240802P01865000 | 2024-06-25 3:50PM EDT | 1,865.00 | 6.62 | 0.00 | 0.00 | +0.49 | +7.99% | 2 | 9 | 6.25% |
| RUTW240802P01870000 | 2024-06-25 3:45PM EDT | 1,870.00 | 7.09 | 0.00 | 0.00 | +0.69 | +10.78% | 4 | 21 | 6.25% |
| RUTW240802P01875000 | 2024-06-24 3:52PM EDT | 1,875.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RUTW240802P01880000 | 2024-06-25 2:09PM EDT | 1,880.00 | 8.15 | 0.00 | 0.00 | +0.66 | +8.81% | 2 | 6 | 3.13% |
| RUTW240802P01885000 | 2024-06-25 3:45PM EDT | 1,885.00 | 8.45 | 0.00 | 0.00 | -1.20 | -12.44% | 4 | 5 | 3.13% |
| RUTW240802P01890000 | 2024-06-25 3:13PM EDT | 1,890.00 | 9.16 | 0.00 | 0.00 | -2.28 | -19.93% | 3 | 11 | 3.13% |
| RUTW240802P01895000 | 2024-06-25 9:42AM EDT | 1,895.00 | 9.96 | 0.00 | 0.00 | +1.26 | +14.48% | 2 | 5 | 3.13% |
| RUTW240802P01900000 | 2024-06-24 12:29PM EDT | 1,900.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 3.13% |
| RUTW240802P01905000 | 2024-06-17 1:23PM EDT | 1,905.00 | 16.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240802P01910000 | 2024-06-25 2:28PM EDT | 1,910.00 | 11.36 | 0.00 | 0.00 | +0.70 | +6.57% | 9 | 11 | 3.13% |
| RUTW240802P01915000 | 2024-06-24 3:15PM EDT | 1,915.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 3.13% |
| RUTW240802P01920000 | 2024-06-25 12:24PM EDT | 1,920.00 | 14.16 | 0.00 | 0.00 | +2.45 | +20.92% | 1 | 40 | 3.13% |
| RUTW240802P01925000 | 2024-06-25 10:49AM EDT | 1,925.00 | 14.65 | 0.00 | 0.00 | +1.78 | +13.83% | 1 | 12 | 3.13% |
| RUTW240802P01930000 | 2024-06-25 3:13PM EDT | 1,930.00 | 14.91 | 0.00 | 0.00 | +1.86 | +14.25% | 2 | 18 | 3.13% |
| RUTW240802P01935000 | 2024-06-17 2:13PM EDT | 1,935.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW240802P01940000 | 2024-06-24 3:18PM EDT | 1,940.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 3.13% |
| RUTW240802P01945000 | 2024-06-24 2:24PM EDT | 1,945.00 | 17.92 | 0.00 | 0.00 | +1.98 | +12.42% | 1 | 13 | 3.13% |
| RUTW240802P01950000 | 2024-06-20 11:22AM EDT | 1,950.00 | 20.63 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 3.13% |
| RUTW240802P01960000 | 2024-06-25 3:49PM EDT | 1,960.00 | 20.91 | 0.00 | 0.00 | -4.09 | -16.36% | 11 | 45 | 1.56% |
| RUTW240802P01965000 | 2024-06-25 12:17PM EDT | 1,965.00 | 23.66 | 0.00 | 0.00 | +0.06 | +0.25% | 1 | 5 | 1.56% |
| RUTW240802P01970000 | 2024-06-24 3:37PM EDT | 1,970.00 | 20.67 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 1.56% |
| RUTW240802P01975000 | 2024-06-24 1:08PM EDT | 1,975.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 1.56% |
| RUTW240802P01980000 | 2024-06-24 12:07PM EDT | 1,980.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 1.56% |
| RUTW240802P01985000 | 2024-06-24 10:53AM EDT | 1,985.00 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| RUTW240802P01990000 | 2024-06-21 3:01PM EDT | 1,990.00 | 34.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| RUTW240802P01995000 | 2024-06-17 1:22PM EDT | 1,995.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUTW240802P02000000 | 2024-06-25 9:41AM EDT | 2,000.00 | 33.39 | 0.00 | 0.00 | +4.42 | +15.26% | 50 | 80 | 0.78% |
| RUTW240802P02010000 | 2024-06-25 3:49PM EDT | 2,010.00 | 36.63 | 0.00 | 0.00 | +4.45 | +13.83% | 20 | 50 | 0.39% |
| RUTW240802P02015000 | 2024-06-21 3:58PM EDT | 2,015.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.20% |
| RUTW240802P02020000 | 2024-06-24 3:37PM EDT | 2,020.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.10% |
| RUTW240802P02025000 | 2024-06-24 10:43AM EDT | 2,025.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| RUTW240802P02030000 | 2024-06-25 11:01AM EDT | 2,030.00 | 45.85 | 0.00 | 0.00 | +5.95 | +14.91% | 1 | 13 | 0.00% |
| RUTW240802P02045000 | 2024-06-14 3:49PM EDT | 2,045.00 | 68.88 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW240802P02050000 | 2024-06-20 3:01PM EDT | 2,050.00 | 60.92 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RUTW240802P02055000 | 2024-06-25 3:49PM EDT | 2,055.00 | 58.04 | 0.00 | 0.00 | +1.34 | +2.36% | 10 | 14 | 0.00% |
| RUTW240802P02060000 | 2024-06-20 2:31PM EDT | 2,060.00 | 63.37 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| RUTW240802P02070000 | 2024-06-13 12:57PM EDT | 2,070.00 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW240802P02190000 | 2024-06-14 9:30AM EDT | 2,190.00 | 170.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02200000 | 2024-06-14 9:30AM EDT | 2,200.00 | 179.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240802P02325000 | 2024-06-21 9:41AM EDT | 2,325.00 | 303.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.