Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Callsfor29 November 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 | 121.00 | 125.80 | 0.00 | - | 1 | 1 | 22.99% |
| RUTW241129C02020000 | 2024-06-17 3:15PM EDT | 2,020.00 | 125.78 | 111.00 | 114.90 | 0.00 | - | - | 1 | 22.71% |
| RUTW241129C02030000 | 2024-06-18 2:02PM EDT | 2,030.00 | 122.86 | 105.20 | 109.10 | 0.00 | - | - | 50 | 22.46% |
| RUTW241129C02070000 | 2024-06-17 3:15PM EDT | 2,070.00 | 99.13 | 85.30 | 88.90 | 0.00 | - | - | 1 | 21.80% |
| RUTW241129C02100000 | 2024-06-21 2:42PM EDT | 2,100.00 | 82.23 | 72.20 | 75.70 | 0.00 | - | 10 | 14 | 21.40% |
| RUTW241129C02150000 | 2024-06-21 2:46PM EDT | 2,150.00 | 59.80 | 54.00 | 57.00 | 0.00 | - | 3 | 3 | 20.85% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2,160.00 | 64.11 | 50.70 | 53.70 | 0.00 | - | 10 | 86 | 20.75% |
| RUTW241129C02200000 | 2024-06-24 4:04PM EDT | 2,200.00 | 48.97 | 39.20 | 42.10 | 0.00 | - | 183 | 233 | 20.43% |
| RUTW241129C02240000 | 2024-06-10 1:15PM EDT | 2,240.00 | 39.35 | 30.00 | 32.50 | 0.00 | - | - | 15 | 20.12% |
| RUTW241129C02250000 | 2024-06-10 1:15PM EDT | 2,250.00 | 37.00 | 28.20 | 30.80 | 0.00 | - | - | 15 | 20.16% |
| RUTW241129C02260000 | 2024-06-07 3:13PM EDT | 2,260.00 | 34.03 | 26.00 | 28.50 | 0.00 | - | 20 | 172 | 20.01% |
| RUTW241129C02280000 | 2024-06-10 12:37PM EDT | 2,280.00 | 30.67 | 22.70 | 25.50 | 0.00 | - | - | 5 | 20.07% |
| RUTW241129C02290000 | 2024-06-10 12:56PM EDT | 2,290.00 | 29.04 | 21.20 | 23.50 | 0.00 | - | - | 10 | 19.93% |
| RUTW241129C02300000 | 2024-06-10 12:46PM EDT | 2,300.00 | 26.79 | 19.70 | 21.90 | 0.00 | - | 15 | 15 | 19.87% |
| RUTW241129C02310000 | 2024-06-10 12:56PM EDT | 2,310.00 | 25.59 | 18.40 | 20.60 | 0.00 | - | - | 10 | 19.88% |
| RUTW241129C02320000 | 2024-06-17 11:33AM EDT | 2,320.00 | 18.69 | 13.00 | 23.00 | 0.00 | - | 1 | 16 | 21.02% |
| RUTW241129C02340000 | 2024-06-07 3:27PM EDT | 2,340.00 | 20.89 | 14.80 | 17.40 | 0.00 | - | 3 | 3 | 20.00% |
| RUTW241129C02360000 | 2024-06-07 3:13PM EDT | 2,360.00 | 16.20 | 12.80 | 15.20 | 0.00 | - | 10 | 86 | 19.97% |
| RUTW241129C02500000 | 2024-06-07 11:04AM EDT | 2,500.00 | 8.00 | 4.60 | 6.50 | 0.00 | - | 5 | 5 | 20.40% |
| RUTW241129C02550000 | 2024-06-03 1:02PM EDT | 2,550.00 | 6.50 | 3.30 | 5.10 | 0.00 | - | 5 | 5 | 20.82% |
| RUTW241129C03000000 | 2024-06-21 11:48AM EDT | 3,000.00 | 0.80 | 0.05 | 1.60 | 0.00 | - | 2 | 2 | 26.62% |
Putsfor29 November 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 | 3.70 | 5.00 | 0.00 | - | - | 5 | 33.52% |
| RUTW241129P01400000 | 2024-06-03 1:01PM EDT | 1,400.00 | 5.20 | 4.40 | 5.80 | 0.00 | - | 5 | 5 | 31.75% |
| RUTW241129P01450000 | 2024-06-07 9:52AM EDT | 1,450.00 | 5.50 | 5.30 | 6.70 | 0.00 | - | 10 | 10 | 29.98% |
| RUTW241129P01500000 | 2024-06-14 3:19PM EDT | 1,500.00 | 8.23 | 2.00 | 12.00 | 0.00 | - | - | 2 | 31.13% |
| RUTW241129P01600000 | 2024-06-06 3:02PM EDT | 1,600.00 | 10.23 | 6.00 | 16.00 | 0.00 | - | 2 | 3 | 27.61% |
| RUTW241129P01650000 | 2024-06-07 3:27PM EDT | 1,650.00 | 13.23 | 8.00 | 18.00 | 0.00 | - | 6 | 6 | 25.62% |
| RUTW241129P01700000 | 2024-06-07 3:27PM EDT | 1,700.00 | 16.78 | 12.00 | 22.00 | 0.00 | - | 12 | 12 | 24.25% |
| RUTW241129P01720000 | 2024-06-17 11:33AM EDT | 1,720.00 | 20.79 | 17.70 | 19.70 | 0.00 | - | - | 1 | 22.23% |
| RUTW241129P01800000 | 2024-06-14 1:29PM EDT | 1,800.00 | 30.70 | 26.60 | 29.20 | 0.00 | - | - | 1 | 20.41% |
| RUTW241129P01810000 | 2024-06-20 9:51AM EDT | 1,810.00 | 27.12 | 28.60 | 30.90 | 0.00 | - | - | 1 | 20.25% |
| RUTW241129P01830000 | 2024-06-14 3:19PM EDT | 1,830.00 | 35.91 | 31.30 | 34.10 | 0.00 | - | - | 1 | 19.80% |
| RUTW241129P01840000 | 2024-06-12 9:37AM EDT | 1,840.00 | 26.41 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 3.13% |
| RUTW241129P01880000 | 2024-06-14 3:19PM EDT | 1,880.00 | 46.62 | 38.00 | 44.20 | 0.00 | - | 1 | 2 | 18.80% |
| RUTW241129P01900000 | 2024-06-12 3:26PM EDT | 1,900.00 | 37.61 | 46.70 | 49.40 | 0.00 | - | 151 | 151 | 18.50% |
| RUTW241129P01910000 | 2024-06-07 3:27PM EDT | 1,910.00 | 47.79 | 48.40 | 51.60 | 0.00 | - | 12 | 12 | 18.22% |
| RUTW241129P01920000 | 2024-06-12 3:26PM EDT | 1,920.00 | 41.72 | 48.00 | 58.00 | 0.00 | - | 1 | 0 | 18.79% |
| RUTW241129P01950000 | 2024-06-25 10:16AM EDT | 1,950.00 | 57.99 | 59.90 | 63.40 | +4.25 | +7.91% | 366 | 907 | 17.46% |
| RUTW241129P02030000 | 2024-06-25 11:11AM EDT | 2,030.00 | 87.10 | 91.10 | 94.50 | +6.58 | +8.17% | 198 | 387 | 15.97% |
| RUTW241129P02060000 | 2024-06-12 9:37AM EDT | 2,060.00 | 79.36 | 104.80 | 108.40 | 0.00 | - | 10 | 86 | 15.26% |
| RUTW241129P02170000 | 2024-06-17 10:57AM EDT | 2,170.00 | 180.74 | 162.00 | 178.00 | 0.00 | - | - | 3 | 13.12% |
© 2024 Yahoo. All rights reserved.