Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830C01050000 | 2024-04-24 10:49AM EDT | 1,050.00 | 953.58 | 1,026.40 | 1,029.10 | 0.00 | - | - | 2 | 75.12% |
| RUTW240830C01100000 | 2024-04-29 10:42AM EDT | 1,100.00 | 927.35 | 947.90 | 950.40 | 0.00 | - | - | 10 | 0.00% |
| RUTW240830C01150000 | 2024-04-29 10:42AM EDT | 1,150.00 | 878.52 | 899.10 | 901.60 | 0.00 | - | - | 10 | 0.00% |
| RUTW240830C01890000 | 2024-05-20 10:47AM EDT | 1,890.00 | 251.30 | 218.40 | 221.00 | 0.00 | - | - | 1 | 27.37% |
| RUTW240830C01920000 | 2024-04-26 11:14AM EDT | 1,920.00 | 153.59 | 190.60 | 193.10 | 0.00 | - | 2 | 1 | 25.37% |
| RUTW240830C01940000 | 2024-05-20 10:47AM EDT | 1,940.00 | 208.25 | 176.20 | 178.60 | 0.00 | - | - | 1 | 25.16% |
| RUTW240830C01960000 | 2024-04-16 3:18PM EDT | 1,960.00 | 123.60 | 184.80 | 187.30 | 0.00 | - | - | 1 | 31.06% |
| RUTW240830C02000000 | 2024-04-02 11:41AM EDT | 2,000.00 | 160.50 | 110.70 | 112.90 | 0.00 | - | - | 1 | 17.89% |
| RUTW240830C02040000 | 2024-05-29 10:58AM EDT | 2,040.00 | 84.80 | 102.20 | 104.40 | 0.00 | - | - | 12 | 21.63% |
| RUTW240830C02050000 | 2024-05-28 10:01AM EDT | 2,050.00 | 97.80 | 95.80 | 97.70 | 0.00 | - | 1 | 6 | 21.27% |
| RUTW240830C02090000 | 2024-03-14 3:36PM EDT | 2,090.00 | 91.70 | 75.90 | 78.40 | 0.00 | - | 2 | 2 | 21.24% |
| RUTW240830C02100000 | 2024-05-29 9:52AM EDT | 2,100.00 | 54.59 | 67.30 | 69.00 | 0.00 | - | 4 | 50 | 20.01% |
| RUTW240830C02110000 | 2024-05-30 12:25PM EDT | 2,110.00 | 60.10 | 62.30 | 64.00 | 0.00 | - | 12 | 13 | 19.80% |
| RUTW240830C02120000 | 2024-03-22 12:41PM EDT | 2,120.00 | 102.46 | 42.20 | 44.10 | 0.00 | - | 10 | 12 | 15.83% |
| RUTW240830C02130000 | 2024-05-30 1:04PM EDT | 2,130.00 | 47.70 | 53.00 | 54.70 | -2.60 | -5.17% | 77 | 136 | 19.40% |
| RUTW240830C02140000 | 2024-05-23 3:43PM EDT | 2,140.00 | 43.20 | 48.70 | 50.40 | 0.00 | - | 105 | 105 | 19.22% |
| RUTW240830C02150000 | 2024-05-30 12:24PM EDT | 2,150.00 | 43.40 | 44.70 | 46.00 | 0.00 | - | 12 | 15 | 18.95% |
| RUTW240830C02160000 | 2024-05-22 1:56PM EDT | 2,160.00 | 53.56 | 40.90 | 42.50 | 0.00 | - | 36 | 13 | 18.87% |
| RUTW240830C02170000 | 2024-05-28 1:53PM EDT | 2,170.00 | 37.90 | 37.40 | 39.10 | 0.00 | - | 55 | 210 | 18.77% |
| RUTW240830C02180000 | 2024-04-16 12:11PM EDT | 2,180.00 | 33.94 | 51.50 | 52.90 | 0.00 | - | - | 1 | 23.22% |
| RUTW240830C02190000 | 2024-05-13 3:11PM EDT | 2,190.00 | 44.00 | 31.00 | 32.40 | 0.00 | - | 7 | 7 | 18.42% |
| RUTW240830C02200000 | 2024-05-29 9:52AM EDT | 2,200.00 | 22.22 | 28.10 | 29.50 | 0.00 | - | 4 | 443 | 18.30% |
| RUTW240830C02210000 | 2024-05-01 10:00AM EDT | 2,210.00 | 20.95 | 25.50 | 26.90 | 0.00 | - | 2 | 12 | 18.21% |
| RUTW240830C02220000 | 2024-05-31 11:46AM EDT | 2,220.00 | 20.51 | 23.10 | 24.40 | +0.15 | +0.74% | 5 | 46 | 18.10% |
| RUTW240830C02230000 | 2024-05-29 9:30AM EDT | 2,230.00 | 16.35 | 20.80 | 22.20 | 0.00 | - | 1 | 98 | 18.03% |
| RUTW240830C02240000 | 2024-05-22 11:50AM EDT | 2,240.00 | 27.75 | 18.80 | 20.10 | 0.00 | - | 2 | 87 | 17.95% |
| RUTW240830C02250000 | 2024-05-31 11:46AM EDT | 2,250.00 | 15.03 | 16.90 | 18.20 | +0.68 | +4.74% | 5 | 83 | 17.88% |
| RUTW240830C02260000 | 2024-05-29 10:54AM EDT | 2,260.00 | 11.78 | 15.20 | 16.50 | 0.00 | - | 1 | 16 | 17.84% |
| RUTW240830C02270000 | 2024-05-23 1:43PM EDT | 2,270.00 | 13.87 | 13.60 | 14.90 | 0.00 | - | 1 | 109 | 17.78% |
| RUTW240830C02280000 | 2024-05-15 3:21PM EDT | 2,280.00 | 28.26 | 12.20 | 13.50 | 0.00 | - | 1 | 7 | 17.76% |
| RUTW240830C02290000 | 2024-05-22 1:59PM EDT | 2,290.00 | 17.60 | 10.90 | 12.20 | 0.00 | - | 108 | 73 | 17.73% |
| RUTW240830C02300000 | 2024-05-30 9:30AM EDT | 2,300.00 | 8.72 | 9.80 | 11.00 | 0.00 | - | 1 | 5 | 17.70% |
| RUTW240830C02310000 | 2024-03-28 3:49PM EDT | 2,310.00 | 47.95 | 12.60 | 13.90 | 0.00 | - | 5 | 5 | 19.51% |
| RUTW240830C02320000 | 2024-05-28 12:03PM EDT | 2,320.00 | 9.81 | 7.90 | 8.90 | 0.00 | - | 3 | 8 | 17.64% |
| RUTW240830C02330000 | 2024-05-28 10:08AM EDT | 2,330.00 | 8.20 | 7.00 | 8.10 | 0.00 | - | 2 | 5 | 17.68% |
| RUTW240830C02340000 | 2024-05-31 1:50PM EDT | 2,340.00 | 6.18 | 6.30 | 7.30 | -1.81 | -22.65% | 25 | 8 | 17.67% |
| RUTW240830C02350000 | 2024-05-29 12:33PM EDT | 2,350.00 | 4.92 | 5.60 | 6.60 | 0.00 | - | 1 | 2 | 17.69% |
| RUTW240830C02370000 | 2024-05-14 9:37AM EDT | 2,370.00 | 12.77 | 4.50 | 5.50 | 0.00 | - | 1 | 1 | 17.81% |
| RUTW240830C02380000 | 2024-05-29 1:49PM EDT | 2,380.00 | 3.40 | 4.10 | 5.00 | 0.00 | - | 1 | 16 | 17.86% |
| RUTW240830C02390000 | 2024-05-14 9:40AM EDT | 2,390.00 | 10.81 | 3.70 | 4.60 | 0.00 | - | 2 | 2 | 17.95% |
| RUTW240830C02400000 | 2024-05-29 1:49PM EDT | 2,400.00 | 3.13 | 3.30 | 4.20 | +0.23 | +7.93% | 2 | 3 | 18.02% |
| RUTW240830C02410000 | 2024-05-23 10:33AM EDT | 2,410.00 | 4.10 | 3.00 | 3.80 | 0.00 | - | 1 | 2 | 18.05% |
| RUTW240830C02420000 | 2024-05-23 10:13AM EDT | 2,420.00 | 4.01 | 2.75 | 3.50 | 0.00 | - | 2 | 33 | 18.15% |
| RUTW240830C02450000 | 2024-05-15 2:50PM EDT | 2,450.00 | 7.10 | 2.10 | 2.80 | 0.00 | - | 10 | 29 | 18.51% |
| RUTW240830C02500000 | 2024-05-31 10:52AM EDT | 2,500.00 | 1.45 | 1.35 | 2.00 | -0.09 | -5.84% | 2 | 277 | 19.18% |
| RUTW240830C02550000 | 2024-05-31 11:21AM EDT | 2,550.00 | 1.10 | 0.90 | 1.50 | -0.40 | -26.67% | 1 | 125 | 19.93% |
| RUTW240830C02600000 | 2024-05-17 3:29PM EDT | 2,600.00 | 1.97 | 0.60 | 1.20 | 0.00 | - | 1 | 11 | 20.81% |
| RUTW240830C02650000 | 2024-05-20 11:31AM EDT | 2,650.00 | 1.85 | 0.40 | 0.95 | 0.00 | - | 11 | 38 | 21.60% |
| RUTW240830C02700000 | 2024-04-22 2:40PM EDT | 2,700.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240830C02750000 | 2024-05-17 3:29PM EDT | 2,750.00 | 0.87 | 0.15 | 0.70 | 0.00 | - | 1 | 17 | 23.44% |
| RUTW240830C02800000 | 2024-04-25 3:29PM EDT | 2,800.00 | 0.90 | 0.20 | 0.65 | 0.00 | - | 10 | 28 | 24.50% |
| RUTW240830C02850000 | 2024-05-10 9:56AM EDT | 2,850.00 | 0.66 | 0.00 | 0.50 | 0.00 | - | - | 2 | 24.99% |
| RUTW240830C03000000 | 2024-03-26 10:40AM EDT | 3,000.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 28 | 8 | 28.46% |
| RUTW240830C03050000 | 2024-03-21 11:03AM EDT | 3,050.00 | 1.56 | 0.00 | 0.50 | 0.00 | - | - | 100 | 29.57% |
Putsfor30 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240830P01050000 | 2024-05-10 9:56AM EDT | 1,050.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | 2 | 3 | 52.20% |
| RUTW240830P01100000 | 2024-04-29 10:40AM EDT | 1,100.00 | 1.00 | 0.35 | 0.65 | 0.00 | - | - | 10 | 49.77% |
| RUTW240830P01350000 | 2024-04-16 12:11PM EDT | 1,350.00 | 5.89 | 0.90 | 1.55 | 0.00 | - | 1 | 11 | 38.81% |
| RUTW240830P01400000 | 2024-04-23 11:17AM EDT | 1,400.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RUTW240830P01450000 | 2024-05-28 9:42AM EDT | 1,450.00 | 1.88 | 1.45 | 2.05 | 0.00 | - | 1 | 33 | 34.36% |
| RUTW240830P01500000 | 2024-05-30 9:56AM EDT | 1,500.00 | 2.70 | 1.90 | 2.45 | 0.00 | - | 3 | 34 | 32.36% |
| RUTW240830P01550000 | 2024-05-24 12:29PM EDT | 1,550.00 | 3.10 | 2.45 | 3.00 | 0.00 | - | 12 | 70 | 30.49% |
| RUTW240830P01600000 | 2024-05-31 1:50PM EDT | 1,600.00 | 3.82 | 3.10 | 3.60 | -0.19 | -4.74% | 3 | 66 | 28.51% |
| RUTW240830P01640000 | 2024-05-29 1:14PM EDT | 1,640.00 | 5.20 | 3.70 | 4.30 | 0.00 | - | 3 | 4 | 27.08% |
| RUTW240830P01650000 | 2024-05-31 11:21AM EDT | 1,650.00 | 4.71 | 3.90 | 4.40 | -0.19 | -3.88% | 1 | 8 | 26.61% |
| RUTW240830P01680000 | 2024-04-19 9:38AM EDT | 1,680.00 | 22.20 | 4.50 | 5.30 | 0.00 | - | 1 | 0 | 25.80% |
| RUTW240830P01690000 | 2024-05-20 11:14AM EDT | 1,690.00 | 4.61 | 4.70 | 5.30 | 0.00 | - | 1 | 3 | 25.20% |
| RUTW240830P01700000 | 2024-05-31 1:28PM EDT | 1,700.00 | 6.11 | 5.00 | 5.50 | -1.02 | -14.31% | 24 | 26 | 24.79% |
| RUTW240830P01730000 | 2024-05-15 2:50PM EDT | 1,730.00 | 6.00 | 5.80 | 6.40 | 0.00 | - | 1 | 1 | 23.78% |
| RUTW240830P01740000 | 2024-05-15 3:23PM EDT | 1,740.00 | 6.21 | 6.20 | 6.80 | 0.00 | - | 1 | 2 | 23.49% |
| RUTW240830P01750000 | 2024-05-15 3:23PM EDT | 1,750.00 | 6.61 | 6.50 | 7.10 | 0.00 | - | 1 | 10 | 23.11% |
| RUTW240830P01760000 | 2024-05-29 1:14PM EDT | 1,760.00 | 9.89 | 6.90 | 7.50 | 0.00 | - | 4 | 8 | 22.79% |
| RUTW240830P01770000 | 2024-05-16 12:06PM EDT | 1,770.00 | 8.25 | 7.30 | 7.90 | +0.62 | +8.13% | 24 | 2 | 22.45% |
| RUTW240830P01780000 | 2024-05-20 9:35AM EDT | 1,780.00 | 8.14 | 7.80 | 8.40 | 0.00 | - | 1 | 3 | 22.16% |
| RUTW240830P01790000 | 2024-05-29 1:14PM EDT | 1,790.00 | 11.88 | 8.30 | 8.90 | 0.00 | - | 1 | 4 | 21.85% |
| RUTW240830P01800000 | 2024-05-31 1:28PM EDT | 1,800.00 | 10.68 | 8.80 | 9.40 | -2.01 | -15.84% | 22 | 44 | 21.52% |
| RUTW240830P01810000 | 2024-05-31 1:27PM EDT | 1,810.00 | 11.49 | 9.30 | 10.00 | -1.50 | -11.55% | 9 | 11 | 21.23% |
| RUTW240830P01820000 | 2024-05-23 2:09PM EDT | 1,820.00 | 14.39 | 10.00 | 10.70 | 0.00 | - | 2 | 10 | 20.97% |
| RUTW240830P01830000 | 2024-05-15 11:35AM EDT | 1,830.00 | 10.65 | 10.60 | 11.30 | 0.00 | - | 3 | 4 | 20.63% |
| RUTW240830P01840000 | 2024-05-29 10:54AM EDT | 1,840.00 | 16.23 | 11.40 | 12.10 | 0.00 | - | 1 | 13 | 20.37% |
| RUTW240830P01850000 | 2024-05-23 10:13AM EDT | 1,850.00 | 13.75 | 12.20 | 12.90 | 0.00 | - | 2 | 19 | 20.09% |
| RUTW240830P01860000 | 2024-05-29 9:33AM EDT | 1,860.00 | 18.82 | 13.00 | 13.80 | 0.00 | - | 1 | 4 | 19.82% |
| RUTW240830P01870000 | 2024-05-23 10:58AM EDT | 1,870.00 | 15.65 | 13.90 | 14.70 | -1.45 | -8.48% | 24 | 15 | 19.53% |
| RUTW240830P01880000 | 2024-05-28 12:03PM EDT | 1,880.00 | 15.38 | 14.90 | 15.80 | 0.00 | - | 2 | 7 | 19.29% |
| RUTW240830P01890000 | 2024-05-23 10:13AM EDT | 1,890.00 | 18.00 | 16.00 | 16.90 | 0.00 | - | 2 | 70 | 19.02% |
| RUTW240830P01900000 | 2024-05-16 9:44AM EDT | 1,900.00 | 17.50 | 17.20 | 18.10 | 0.00 | - | 1 | 33 | 18.76% |
| RUTW240830P01910000 | 2024-05-31 1:27PM EDT | 1,910.00 | 22.52 | 18.50 | 19.40 | -3.02 | -11.82% | 9 | 9 | 18.50% |
| RUTW240830P01920000 | 2024-05-15 12:17PM EDT | 1,920.00 | 19.70 | 19.80 | 20.80 | 0.00 | - | 1 | 3 | 18.24% |
| RUTW240830P01930000 | 2024-05-16 11:12AM EDT | 1,930.00 | 21.08 | 21.30 | 22.40 | 0.00 | - | 5 | 5 | 18.02% |
| RUTW240830P01940000 | 2024-05-16 12:06PM EDT | 1,940.00 | 22.95 | 22.90 | 24.30 | 0.00 | - | - | 1 | 17.85% |
| RUTW240830P01950000 | 2024-05-15 1:01PM EDT | 1,950.00 | 23.20 | 24.70 | 25.80 | 0.00 | - | 1 | 19 | 17.52% |
| RUTW240830P01960000 | 2024-05-16 12:06PM EDT | 1,960.00 | 26.50 | 26.60 | 27.70 | 0.00 | - | - | 1 | 17.27% |
| RUTW240830P01970000 | 2024-05-15 10:23AM EDT | 1,970.00 | 29.09 | 28.60 | 29.80 | 0.00 | - | 1 | 143 | 17.05% |
| RUTW240830P02000000 | 2024-05-24 2:39PM EDT | 2,000.00 | 38.60 | 35.50 | 36.90 | 0.00 | - | 4 | 106 | 16.32% |
| RUTW240830P02020000 | 2024-05-28 9:55AM EDT | 2,020.00 | 41.16 | 41.00 | 42.40 | 0.00 | - | 1 | 6 | 15.81% |
| RUTW240830P02030000 | 2024-05-28 9:55AM EDT | 2,030.00 | 44.07 | 44.10 | 45.50 | 0.00 | - | 1 | 11 | 15.57% |
| RUTW240830P02040000 | 2024-05-21 1:38PM EDT | 2,040.00 | 42.60 | 47.30 | 48.70 | 0.00 | - | 1 | 5 | 15.30% |
| RUTW240830P02050000 | 2024-05-31 4:04PM EDT | 2,050.00 | 51.40 | 50.70 | 52.20 | -10.45 | -16.90% | 2 | 75 | 15.06% |
| RUTW240830P02060000 | 2024-05-31 4:04PM EDT | 2,060.00 | 55.10 | 54.40 | 56.10 | -10.85 | -16.45% | 2 | 3 | 14.85% |
| RUTW240830P02070000 | 2024-05-21 2:21PM EDT | 2,070.00 | 52.36 | 58.30 | 60.00 | 0.00 | - | - | 1 | 14.58% |
| RUTW240830P02080000 | 2024-05-14 3:47PM EDT | 2,080.00 | 68.44 | 62.40 | 63.80 | 0.00 | - | - | 1 | 14.22% |
| RUTW240830P02100000 | 2024-05-28 4:00PM EDT | 2,100.00 | 74.17 | 71.30 | 72.90 | 0.00 | - | 149 | 126 | 13.67% |
| RUTW240830P02110000 | 2024-05-16 11:10AM EDT | 2,110.00 | 69.57 | 76.10 | 77.70 | 0.00 | - | 2 | 18 | 13.34% |
| RUTW240830P02130000 | 2024-04-10 11:23AM EDT | 2,130.00 | 134.60 | 104.70 | 106.70 | 0.00 | - | 1 | 2 | 17.44% |
| RUTW240830P02140000 | 2024-05-15 3:38PM EDT | 2,140.00 | 83.60 | 92.10 | 93.90 | 0.00 | - | - | 4 | 12.32% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2,160.00 | 109.90 | 103.80 | 106.00 | -49.93 | -31.24% | 1 | 3 | 11.49% |
| RUTW240830P02170000 | 2024-05-15 3:25PM EDT | 2,170.00 | 98.90 | 110.10 | 112.30 | 0.00 | - | - | 2 | 10.95% |
| RUTW240830P02200000 | 2024-05-31 10:33AM EDT | 2,200.00 | 145.20 | 130.30 | 132.60 | -12.03 | -7.65% | 3 | 5 | 8.29% |
| RUTW240830P02300000 | 2024-04-10 9:30AM EDT | 2,300.00 | 256.96 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RUTW240830P02850000 | 2024-04-24 10:49AM EDT | 2,850.00 | 811.73 | 744.50 | 747.30 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.