Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240930C01350000 | 2023-12-13 3:41PM EDT | 1,350.00 | 619.72 | 634.50 | 642.70 | 0.00 | - | - | 11 | 0.00% |
| RUTW240930C01400000 | 2023-12-13 3:41PM EDT | 1,400.00 | 574.07 | 588.30 | 596.30 | 0.00 | - | - | 11 | 0.00% |
| RUTW240930C01500000 | 2023-11-01 4:04PM EDT | 1,500.00 | 271.43 | 410.90 | 450.90 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240930C01620000 | 2024-03-05 3:15PM EDT | 1,620.00 | 490.27 | 479.40 | 485.70 | 0.00 | - | 1 | 1 | 41.73% |
| RUTW240930C01690000 | 2023-11-17 1:34PM EDT | 1,690.00 | 226.92 | 372.40 | 385.60 | 0.00 | - | 2 | 2 | 21.86% |
| RUTW240930C01700000 | 2024-04-19 2:57PM EDT | 1,700.00 | 294.93 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240930C01710000 | 2024-04-19 2:57PM EDT | 1,710.00 | 286.63 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RUTW240930C01750000 | 2023-11-29 1:44PM EDT | 1,750.00 | 193.94 | 370.80 | 376.60 | 0.00 | - | 2 | 2 | 38.96% |
| RUTW240930C01780000 | 2023-12-01 3:55PM EDT | 1,780.00 | 203.81 | 335.80 | 342.60 | 0.00 | - | 2 | 0 | 35.39% |
| RUTW240930C01790000 | 2024-01-30 2:25PM EDT | 1,790.00 | 291.79 | 332.70 | 337.30 | 0.00 | - | - | 49 | 35.98% |
| RUTW240930C01800000 | 2024-02-05 12:47PM EDT | 1,800.00 | 230.76 | 338.90 | 343.80 | 0.00 | - | 8 | 54 | 39.77% |
| RUTW240930C01810000 | 2024-01-30 2:26PM EDT | 1,810.00 | 276.43 | 316.30 | 321.00 | 0.00 | - | - | 14 | 35.42% |
| RUTW240930C01820000 | 2024-01-30 1:31PM EDT | 1,820.00 | 269.47 | 309.00 | 312.40 | 0.00 | - | 2 | 1 | 35.00% |
| RUTW240930C01850000 | 2024-02-15 1:45PM EDT | 1,850.00 | 284.30 | 266.80 | 270.30 | 0.00 | - | 2 | 1 | 29.27% |
| RUTW240930C01880000 | 2024-03-08 2:23PM EDT | 1,880.00 | 287.51 | 257.30 | 260.70 | 0.00 | - | 17 | 18 | 32.20% |
| RUTW240930C01890000 | 2024-03-08 2:23PM EDT | 1,890.00 | 279.71 | 249.50 | 252.90 | 0.00 | - | 17 | 18 | 31.90% |
| RUTW240930C01900000 | 2024-03-08 10:33AM EDT | 1,900.00 | 291.95 | 241.90 | 245.20 | 0.00 | - | 1 | 3 | 31.61% |
| RUTW240930C01910000 | 2024-03-08 10:33AM EDT | 1,910.00 | 284.18 | 234.30 | 237.60 | 0.00 | - | 1 | 3 | 31.33% |
| RUTW240930C01950000 | 2024-05-30 11:23AM EDT | 1,950.00 | 173.28 | 180.80 | 183.50 | 0.00 | - | 1 | 0 | 24.49% |
| RUTW240930C01960000 | 2024-04-26 1:17PM EDT | 1,960.00 | 146.40 | 171.50 | 173.90 | 0.00 | - | 1 | 1 | 23.72% |
| RUTW240930C01970000 | 2024-04-29 1:52PM EDT | 1,970.00 | 148.30 | 141.60 | 143.70 | 0.00 | - | 2 | 1 | 18.11% |
| RUTW240930C02000000 | 2024-04-29 9:47AM EDT | 2,000.00 | 127.52 | 124.20 | 125.30 | 0.00 | - | 1 | 100 | 18.26% |
| RUTW240930C02010000 | 2023-12-14 12:46PM EDT | 2,010.00 | 163.30 | 119.10 | 121.60 | 0.00 | - | - | 1 | 18.77% |
| RUTW240930C02040000 | 2023-12-22 3:05PM EDT | 2,040.00 | 172.10 | 106.60 | 109.10 | 0.00 | - | 7 | 7 | 19.68% |
| RUTW240930C02050000 | 2024-05-15 11:18AM EDT | 2,050.00 | 143.44 | 110.30 | 112.60 | 0.00 | - | 1 | 3 | 21.52% |
| RUTW240930C02070000 | 2024-05-29 10:38AM EDT | 2,070.00 | 85.23 | 98.20 | 100.40 | 0.00 | - | 2 | 3 | 21.02% |
| RUTW240930C02080000 | 2024-04-25 12:12PM EDT | 2,080.00 | 69.20 | 92.10 | 93.70 | 0.00 | - | 25 | 29 | 20.60% |
| RUTW240930C02090000 | 2024-04-25 12:12PM EDT | 2,090.00 | 65.40 | 86.70 | 88.20 | 0.00 | - | 28 | 62 | 20.39% |
| RUTW240930C02100000 | 2024-05-15 1:26PM EDT | 2,100.00 | 112.00 | 81.60 | 83.60 | 0.00 | - | 1 | 246 | 20.34% |
| RUTW240930C02120000 | 2024-05-16 10:03AM EDT | 2,120.00 | 98.35 | 71.60 | 73.50 | 0.00 | - | 1 | 7 | 19.95% |
| RUTW240930C02130000 | 2024-03-22 3:46PM EDT | 2,130.00 | 107.50 | 49.50 | 51.10 | 0.00 | - | 3 | 8 | 15.98% |
| RUTW240930C02140000 | 2024-02-13 1:32PM EDT | 2,140.00 | 76.29 | 87.10 | 89.60 | 0.00 | - | 2 | 59 | 25.01% |
| RUTW240930C02150000 | 2024-05-16 2:30PM EDT | 2,150.00 | 80.80 | 58.10 | 59.80 | 0.00 | - | 3 | 43 | 19.41% |
| RUTW240930C02200000 | 2024-05-23 1:56PM EDT | 2,200.00 | 36.44 | 39.50 | 41.20 | 0.00 | - | 10 | 75 | 18.67% |
| RUTW240930C02250000 | 2024-05-30 12:22PM EDT | 2,250.00 | 25.50 | 26.40 | 27.60 | 0.00 | - | 1 | 15 | 18.18% |
| RUTW240930C02300000 | 2024-05-30 2:51PM EDT | 2,300.00 | 16.20 | 17.00 | 18.10 | 0.00 | - | 183 | 398 | 17.87% |
| RUTW240930C02350000 | 2024-05-14 10:24AM EDT | 2,350.00 | 22.27 | 10.80 | 11.80 | 0.00 | - | 200 | 126 | 17.75% |
| RUTW240930C02400000 | 2024-05-28 3:03PM EDT | 2,400.00 | 7.15 | 6.90 | 7.70 | 0.00 | - | 8 | 32 | 17.77% |
| RUTW240930C02450000 | 2024-05-22 3:44PM EDT | 2,450.00 | 6.70 | 4.50 | 5.20 | 0.00 | - | 20 | 35 | 18.00% |
| RUTW240930C02500000 | 2024-05-29 3:03PM EDT | 2,500.00 | 2.55 | 3.00 | 3.70 | 0.00 | - | 33 | 43 | 18.41% |
| RUTW240930C02600000 | 2024-05-17 3:28PM EDT | 2,600.00 | 3.47 | 1.60 | 2.10 | 0.00 | - | 1 | 17 | 19.51% |
| RUTW240930C02650000 | 2024-05-17 3:28PM EDT | 2,650.00 | 2.67 | 1.20 | 1.70 | 0.00 | - | 1 | 341 | 20.20% |
Putsfor30 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240930P00800000 | 2024-04-22 11:07AM EDT | 800.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW240930P00900000 | 2024-05-15 3:06PM EDT | 900.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 13 | 50.49% |
| RUTW240930P01000000 | 2024-04-23 10:04AM EDT | 1,000.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RUTW240930P01200000 | 2023-12-29 4:39PM EDT | 1,200.00 | 7.49 | 5.40 | 6.20 | 0.00 | - | 1 | 2 | 51.00% |
| RUTW240930P01250000 | 2023-11-29 4:05PM EDT | 1,250.00 | 11.77 | 8.40 | 9.30 | 0.00 | - | 5 | 0 | 51.55% |
| RUTW240930P01300000 | 2024-02-26 4:15PM EDT | 1,300.00 | 6.40 | 3.80 | 4.60 | 0.00 | - | 1 | 12 | 42.65% |
| RUTW240930P01350000 | 2024-05-03 9:44AM EDT | 1,350.00 | 3.60 | 1.75 | 2.20 | 0.00 | - | 10 | 21 | 35.23% |
| RUTW240930P01400000 | 2023-11-29 4:03PM EDT | 1,400.00 | 20.16 | 13.40 | 14.50 | 0.00 | - | 5 | 0 | 46.31% |
| RUTW240930P01430000 | 2023-12-01 3:48PM EDT | 1,430.00 | 20.30 | 14.50 | 16.20 | 0.00 | - | 1 | 2 | 45.46% |
| RUTW240930P01450000 | 2023-12-12 4:12PM EDT | 1,450.00 | 18.30 | 13.80 | 15.30 | 0.00 | - | 1 | 1 | 43.47% |
| RUTW240930P01460000 | 2024-04-22 12:41PM EDT | 1,460.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW240930P01480000 | 2024-02-27 3:22PM EDT | 1,480.00 | 10.10 | 6.50 | 7.30 | 0.00 | - | 1 | 2 | 35.16% |
| RUTW240930P01490000 | 2023-12-27 12:30PM EDT | 1,490.00 | 17.34 | 14.40 | 15.70 | 0.00 | - | 5 | 44 | 41.05% |
| RUTW240930P01500000 | 2024-05-17 10:56AM EDT | 1,500.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 3 | 56 | 30.06% |
| RUTW240930P01540000 | 2023-12-27 12:30PM EDT | 1,540.00 | 20.27 | 17.20 | 18.60 | 0.00 | - | - | 5 | 39.47% |
| RUTW240930P01550000 | 2023-12-27 12:25PM EDT | 1,550.00 | 20.91 | 17.90 | 19.50 | 0.00 | - | - | 5 | 39.30% |
| RUTW240930P01560000 | 2024-05-28 9:38AM EDT | 1,560.00 | 4.80 | 4.20 | 4.80 | 0.00 | - | 5 | 16 | 28.09% |
| RUTW240930P01590000 | 2024-02-26 4:15PM EDT | 1,590.00 | 16.73 | 9.50 | 10.50 | 0.00 | - | 1 | 1 | 31.27% |
| RUTW240930P01600000 | 2024-05-28 3:03PM EDT | 1,600.00 | 5.97 | 4.90 | 5.50 | 0.00 | - | 1 | 30 | 26.67% |
| RUTW240930P01610000 | 2023-12-27 12:25PM EDT | 1,610.00 | 25.29 | 22.60 | 24.00 | 0.00 | - | - | 5 | 37.49% |
| RUTW240930P01620000 | 2024-05-10 12:23PM EDT | 1,620.00 | 7.04 | 5.30 | 6.00 | 0.00 | - | - | 6 | 26.07% |
| RUTW240930P01630000 | 2024-05-08 1:42PM EDT | 1,630.00 | 8.26 | 5.60 | 6.20 | 0.00 | - | - | 1 | 25.70% |
| RUTW240930P01650000 | 2024-05-28 3:04PM EDT | 1,650.00 | 7.60 | 6.10 | 6.80 | 0.00 | - | 5 | 7 | 25.12% |
| RUTW240930P01660000 | 2024-04-09 10:14AM EDT | 1,660.00 | 15.09 | 7.70 | 8.40 | 0.00 | - | - | 1 | 25.76% |
| RUTW240930P01670000 | 2024-04-22 12:41PM EDT | 1,670.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW240930P01690000 | 2024-04-10 2:35PM EDT | 1,690.00 | 21.90 | 9.40 | 10.20 | 0.00 | - | - | 7 | 25.24% |
| RUTW240930P01700000 | 2024-05-28 3:03PM EDT | 1,700.00 | 9.20 | 7.70 | 8.50 | 0.00 | - | 3 | 16 | 23.60% |
| RUTW240930P01710000 | 2024-05-03 12:09PM EDT | 1,710.00 | 14.60 | 8.10 | 8.90 | 0.00 | - | 9 | 9 | 23.30% |
| RUTW240930P01730000 | 2024-05-09 12:34PM EDT | 1,730.00 | 12.30 | 9.00 | 9.80 | 0.00 | - | 1 | 3 | 22.73% |
| RUTW240930P01750000 | 2024-05-06 9:56AM EDT | 1,750.00 | 16.18 | 10.00 | 10.80 | 0.00 | - | 1 | 14 | 22.15% |
| RUTW240930P01800000 | 2024-05-28 3:35PM EDT | 1,800.00 | 15.08 | 13.10 | 14.00 | 0.00 | - | 5 | 23 | 20.79% |
| RUTW240930P01810000 | 2023-12-19 1:32PM EDT | 1,810.00 | 53.47 | 64.10 | 66.30 | 0.00 | - | 3 | 9 | 36.94% |
| RUTW240930P01830000 | 2024-05-08 1:42PM EDT | 1,830.00 | 23.59 | 15.60 | 16.60 | 0.00 | - | 3 | 4 | 20.05% |
| RUTW240930P01840000 | 2024-05-06 10:08AM EDT | 1,840.00 | 25.30 | 16.50 | 17.50 | 0.00 | - | 2 | 6 | 19.78% |
| RUTW240930P01850000 | 2024-05-28 3:35PM EDT | 1,850.00 | 19.89 | 17.50 | 18.60 | 0.00 | - | 5 | 25 | 19.55% |
| RUTW240930P01860000 | 2023-12-29 2:24PM EDT | 1,860.00 | 62.80 | 56.90 | 58.70 | 0.00 | - | 1 | 1 | 30.80% |
| RUTW240930P01870000 | 2024-05-07 3:08PM EDT | 1,870.00 | 27.71 | 19.70 | 20.90 | 0.00 | - | 2 | 7 | 19.08% |
| RUTW240930P01880000 | 2023-12-29 1:41PM EDT | 1,880.00 | 68.00 | 61.90 | 63.30 | 0.00 | - | 1 | 0 | 30.37% |
| RUTW240930P01890000 | 2024-03-20 3:51PM EDT | 1,890.00 | 38.99 | 71.00 | 72.80 | 0.00 | - | - | 4 | 31.92% |
| RUTW240930P01900000 | 2024-05-15 10:12AM EDT | 1,900.00 | 24.99 | 23.70 | 25.00 | 0.00 | - | 1 | 44 | 18.38% |
| RUTW240930P01910000 | 2024-05-16 3:00PM EDT | 1,910.00 | 24.55 | 25.30 | 26.50 | 0.00 | - | 10 | 13 | 18.14% |
| RUTW240930P01920000 | 2024-05-09 2:10PM EDT | 1,920.00 | 35.42 | 26.90 | 28.20 | 0.00 | - | 1 | 1 | 17.93% |
| RUTW240930P01930000 | 2024-05-29 11:42AM EDT | 1,930.00 | 38.24 | 28.70 | 30.00 | 0.00 | - | 1 | 1 | 17.72% |
| RUTW240930P01940000 | 2024-03-28 12:38PM EDT | 1,940.00 | 38.60 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 25.51% |
| RUTW240930P01950000 | 2024-05-23 11:15AM EDT | 1,950.00 | 35.23 | 32.50 | 33.90 | 0.00 | - | 5 | 14 | 17.28% |
| RUTW240930P01960000 | 2024-04-03 12:31PM EDT | 1,960.00 | 54.60 | 56.90 | 57.90 | 0.00 | - | 1 | 1 | 22.36% |
| RUTW240930P01970000 | 2024-02-27 10:51AM EDT | 1,970.00 | 76.10 | 45.10 | 46.60 | 0.00 | - | 1 | 1 | 18.85% |
| RUTW240930P01980000 | 2024-05-24 10:10AM EDT | 1,980.00 | 43.25 | 39.20 | 40.60 | 0.00 | - | 2 | 6 | 16.60% |
| RUTW240930P01990000 | 2024-04-16 9:32AM EDT | 1,990.00 | 109.32 | 39.80 | 40.70 | 0.00 | - | - | 1 | 15.81% |
| RUTW240930P02000000 | 2024-05-29 11:42AM EDT | 2,000.00 | 57.43 | 44.30 | 45.80 | 0.00 | - | 8 | 45 | 16.15% |
| RUTW240930P02010000 | 2024-05-16 3:00PM EDT | 2,010.00 | 44.85 | 47.10 | 48.70 | 0.00 | - | 20 | 22 | 15.94% |
| RUTW240930P02020000 | 2024-05-28 9:59AM EDT | 2,020.00 | 53.80 | 50.10 | 51.60 | +2.61 | +5.10% | 5 | 5 | 15.70% |
| RUTW240930P02030000 | 2024-05-28 9:59AM EDT | 2,030.00 | 54.29 | 53.20 | 54.80 | 0.00 | - | 1 | 7 | 15.48% |
| RUTW240930P02040000 | 2024-05-28 9:56AM EDT | 2,040.00 | 57.35 | 56.40 | 58.10 | 0.00 | - | 1 | 1 | 15.24% |
| RUTW240930P02050000 | 2024-05-31 9:46AM EDT | 2,050.00 | 63.08 | 60.00 | 61.60 | +2.31 | +3.80% | 1 | 19 | 15.00% |
| RUTW240930P02060000 | 2024-05-28 9:59AM EDT | 2,060.00 | 64.90 | 63.40 | 65.30 | 0.00 | - | 1 | 13 | 14.76% |
| RUTW240930P02070000 | 2024-05-28 9:59AM EDT | 2,070.00 | 68.70 | 67.40 | 69.20 | 0.00 | - | 1 | 9 | 14.52% |
| RUTW240930P02080000 | 2024-05-16 2:45PM EDT | 2,080.00 | 68.10 | 71.30 | 73.40 | 0.00 | - | 3 | 4 | 14.29% |
| RUTW240930P02090000 | 2024-03-27 12:37PM EDT | 2,090.00 | 87.94 | 127.40 | 129.50 | 0.00 | - | 1 | 2 | 24.90% |
| RUTW240930P02100000 | 2024-04-12 12:30PM EDT | 2,100.00 | 136.50 | 97.10 | 98.90 | 0.00 | - | 1 | 271 | 17.30% |
| RUTW240930P02110000 | 2024-05-16 3:00PM EDT | 2,110.00 | 79.95 | 84.90 | 86.70 | 0.00 | - | - | 10 | 13.46% |
| RUTW240930P02120000 | 2024-05-15 3:01PM EDT | 2,120.00 | 83.00 | 89.60 | 91.60 | 0.00 | - | 3 | 4 | 13.17% |
| RUTW240930P02150000 | 2024-04-22 1:11PM EDT | 2,150.00 | 191.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW240930P02200000 | 2024-05-30 10:34AM EDT | 2,200.00 | 150.49 | 135.90 | 138.10 | 0.00 | - | 2 | 53 | 9.64% |
| RUTW240930P02250000 | 2024-04-01 2:56PM EDT | 2,250.00 | 169.94 | 225.60 | 228.90 | 0.00 | - | - | 1 | 23.68% |
| RUTW240930P02300000 | 2024-01-24 12:30PM EDT | 2,300.00 | 287.31 | 270.50 | 274.10 | 0.00 | - | - | 5 | 25.37% |
© 2024 Yahoo. All rights reserved.