Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Callsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031C02020000 | 2024-05-24 3:38PM EDT | 2,020.00 | 144.39 | 146.00 | 148.70 | 0.00 | - | 12 | 6 | 23.11% |
| RUTW241031C02030000 | 2024-05-28 10:09AM EDT | 2,030.00 | 140.95 | 139.40 | 141.90 | 0.00 | - | 2 | 85 | 22.82% |
| RUTW241031C02040000 | 2024-05-24 2:28PM EDT | 2,040.00 | 130.73 | 133.00 | 135.60 | 0.00 | - | 25 | 23 | 22.61% |
| RUTW241031C02070000 | 2024-05-07 11:29AM EDT | 2,070.00 | 135.80 | 114.60 | 117.40 | 0.00 | - | - | 1 | 21.96% |
| RUTW241031C02100000 | 2024-05-24 10:32AM EDT | 2,100.00 | 97.11 | 97.70 | 100.10 | 0.00 | - | 35 | 22 | 21.26% |
| RUTW241031C02140000 | 2024-05-29 1:40PM EDT | 2,140.00 | 65.19 | 77.60 | 80.00 | 0.00 | - | 20 | 22 | 20.51% |
| RUTW241031C02150000 | 2024-05-28 2:29PM EDT | 2,150.00 | 70.32 | 73.00 | 75.70 | 0.00 | - | 34 | 67 | 20.40% |
| RUTW241031C02160000 | 2024-05-29 9:41AM EDT | 2,160.00 | 59.00 | 68.60 | 71.30 | 0.00 | - | 61 | 183 | 20.23% |
| RUTW241031C02170000 | 2024-05-28 12:56PM EDT | 2,170.00 | 68.18 | 64.40 | 67.10 | 0.00 | - | 51 | 51 | 20.08% |
| RUTW241031C02200000 | 2024-05-28 9:51AM EDT | 2,200.00 | 58.80 | 52.90 | 55.20 | 0.00 | - | 10 | 12 | 19.59% |
| RUTW241031C02230000 | 2024-05-29 1:40PM EDT | 2,230.00 | 35.61 | 43.00 | 45.30 | 0.00 | - | - | 40 | 19.23% |
| RUTW241031C02240000 | 2024-05-21 1:55PM EDT | 2,240.00 | 56.23 | 40.00 | 42.40 | 0.00 | - | - | 1 | 19.14% |
| RUTW241031C02250000 | 2024-05-30 10:48AM EDT | 2,250.00 | 35.50 | 37.20 | 39.60 | 0.00 | - | 2 | 95 | 19.05% |
| RUTW241031C02260000 | 2024-05-30 10:48AM EDT | 2,260.00 | 33.10 | 34.50 | 36.80 | 0.00 | - | 2 | 368 | 18.92% |
| RUTW241031C02270000 | 2024-05-28 12:56PM EDT | 2,270.00 | 35.34 | 32.00 | 34.30 | 0.00 | - | 102 | 102 | 18.83% |
| RUTW241031C02280000 | 2024-05-31 11:46AM EDT | 2,280.00 | 27.52 | 29.70 | 32.00 | -16.50 | -37.48% | 5 | 1 | 18.76% |
| RUTW241031C02290000 | 2024-05-23 2:41PM EDT | 2,290.00 | 25.70 | 27.50 | 29.70 | 0.00 | - | - | 50 | 18.67% |
| RUTW241031C02300000 | 2024-05-23 2:56PM EDT | 2,300.00 | 23.42 | 25.50 | 27.70 | 0.00 | - | - | 45 | 18.62% |
| RUTW241031C02310000 | 2024-05-23 2:56PM EDT | 2,310.00 | 21.96 | 23.60 | 25.70 | +0.09 | +0.41% | 5 | 20 | 18.54% |
| RUTW241031C02330000 | 2024-05-29 1:40PM EDT | 2,330.00 | 16.98 | 20.20 | 22.20 | 0.00 | - | - | 20 | 18.43% |
| RUTW241031C02350000 | 2024-05-28 2:29PM EDT | 2,350.00 | 17.62 | 17.20 | 19.20 | 0.00 | - | 34 | 44 | 18.36% |
| RUTW241031C02360000 | 2024-05-29 9:41AM EDT | 2,360.00 | 14.15 | 15.90 | 17.80 | 0.00 | - | 61 | 183 | 18.32% |
| RUTW241031C02370000 | 2024-05-28 12:56PM EDT | 2,370.00 | 17.15 | 14.70 | 16.50 | 0.00 | - | 51 | 51 | 18.28% |
| RUTW241031C02450000 | 2024-05-23 10:54AM EDT | 2,450.00 | 9.58 | 7.80 | 9.20 | 0.00 | - | 1 | 1 | 18.24% |
| RUTW241031C02500000 | 2024-05-06 12:22PM EDT | 2,500.00 | 11.90 | 5.30 | 6.50 | 0.00 | - | - | 10 | 18.38% |
| RUTW241031C02550000 | 2024-05-30 12:46PM EDT | 2,550.00 | 4.30 | 3.70 | 4.80 | 0.00 | - | 1 | 95 | 18.69% |
| RUTW241031C02650000 | 2024-05-16 3:03PM EDT | 2,650.00 | 5.40 | 1.95 | 2.85 | 0.00 | - | - | 30 | 19.53% |
| RUTW241031C02750000 | 2024-05-03 3:27PM EDT | 2,750.00 | 2.05 | 1.15 | 1.95 | 0.00 | - | 20 | 20 | 20.69% |
| RUTW241031C02800000 | 2024-05-16 3:03PM EDT | 2,800.00 | 2.80 | 0.85 | 1.65 | 0.00 | - | - | 30 | 21.27% |
| RUTW241031C02900000 | 2024-05-16 4:12PM EDT | 2,900.00 | 2.05 | 0.50 | 1.25 | 0.00 | - | - | 10 | 22.50% |
| RUTW241031C02950000 | 2024-05-24 12:11PM EDT | 2,950.00 | 0.60 | 0.40 | 1.15 | 0.00 | - | 2 | 2 | 23.22% |
Putsfor31 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW241031P01000000 | 2024-05-03 3:27PM EDT | 1,000.00 | 1.93 | 0.35 | 1.05 | 0.00 | - | 11 | 11 | 46.19% |
| RUTW241031P01200000 | 2024-05-24 9:30AM EDT | 1,200.00 | 1.96 | 1.30 | 2.05 | 0.00 | - | 1 | 2 | 38.70% |
| RUTW241031P01250000 | 2024-05-24 9:30AM EDT | 1,250.00 | 2.37 | 1.65 | 2.45 | 0.00 | - | 2 | 2 | 37.03% |
| RUTW241031P01300000 | 2024-05-24 9:30AM EDT | 1,300.00 | 2.95 | 2.10 | 2.90 | 0.00 | - | 1 | 1 | 35.35% |
| RUTW241031P01350000 | 2024-05-01 3:45PM EDT | 1,350.00 | 5.30 | 2.60 | 3.40 | 0.00 | - | - | 10 | 33.65% |
| RUTW241031P01400000 | 2024-05-30 10:02AM EDT | 1,400.00 | 4.00 | 3.10 | 4.10 | 0.00 | - | 10 | 10 | 32.13% |
| RUTW241031P01500000 | 2024-05-29 3:57PM EDT | 1,500.00 | 6.15 | 4.60 | 5.60 | 0.00 | - | 2 | 9 | 28.81% |
| RUTW241031P01550000 | 2024-05-24 9:30AM EDT | 1,550.00 | 7.02 | 5.70 | 6.60 | 0.00 | - | 1 | 31 | 27.20% |
| RUTW241031P01600000 | 2024-05-30 10:33AM EDT | 1,600.00 | 8.41 | 7.00 | 8.00 | 0.00 | - | 1 | 18 | 25.76% |
| RUTW241031P01650000 | 2024-05-24 9:30AM EDT | 1,650.00 | 10.39 | 8.70 | 9.60 | 0.00 | - | 1 | 1 | 24.25% |
| RUTW241031P01690000 | 2024-05-15 9:42AM EDT | 1,690.00 | 10.40 | 10.30 | 11.40 | 0.00 | - | - | 2 | 23.18% |
| RUTW241031P01700000 | 2024-05-14 2:27PM EDT | 1,700.00 | 12.70 | 10.80 | 11.90 | 0.00 | - | 1 | 1 | 22.91% |
| RUTW241031P01710000 | 2024-05-14 2:58PM EDT | 1,710.00 | 13.15 | 11.30 | 12.40 | 0.00 | - | - | 3 | 22.63% |
| RUTW241031P01750000 | 2024-05-15 10:25AM EDT | 1,750.00 | 14.19 | 13.70 | 14.90 | 0.00 | - | - | 7 | 21.62% |
| RUTW241031P01760000 | 2024-05-14 2:58PM EDT | 1,760.00 | 16.75 | 14.40 | 15.60 | 0.00 | - | - | 3 | 21.36% |
| RUTW241031P01800000 | 2024-05-03 11:16AM EDT | 1,800.00 | 30.38 | 17.60 | 18.90 | 0.00 | - | 150 | 150 | 20.39% |
| RUTW241031P01840000 | 2024-05-29 1:42PM EDT | 1,840.00 | 28.31 | 21.60 | 23.10 | 0.00 | - | - | 20 | 19.46% |
| RUTW241031P01850000 | 2024-05-28 10:43AM EDT | 1,850.00 | 24.36 | 22.80 | 24.30 | 0.00 | - | 10 | 50 | 19.23% |
| RUTW241031P01860000 | 2024-05-31 1:00PM EDT | 1,860.00 | 29.44 | 24.10 | 25.90 | +2.60 | +9.69% | 183 | 183 | 19.10% |
| RUTW241031P01870000 | 2024-05-29 3:57PM EDT | 1,870.00 | 33.40 | 25.40 | 27.00 | 0.00 | - | 1 | 52 | 18.80% |
| RUTW241031P01890000 | 2024-05-21 11:03AM EDT | 1,890.00 | 26.80 | 28.30 | 30.00 | 0.00 | - | - | 1 | 18.37% |
| RUTW241031P01900000 | 2024-05-28 10:57AM EDT | 1,900.00 | 31.00 | 29.90 | 31.70 | 0.00 | - | 2 | 4 | 18.18% |
| RUTW241031P01910000 | 2024-05-15 1:01PM EDT | 1,910.00 | 30.11 | 31.60 | 33.40 | 0.00 | - | - | 1 | 17.96% |
| RUTW241031P01920000 | 2024-05-29 3:57PM EDT | 1,920.00 | 43.50 | 33.30 | 35.20 | 0.00 | - | - | 1 | 17.74% |
| RUTW241031P01950000 | 2024-05-29 1:42PM EDT | 1,950.00 | 50.34 | 39.30 | 41.40 | 0.00 | - | 40 | 101 | 17.13% |
| RUTW241031P01970000 | 2024-05-31 1:00PM EDT | 1,970.00 | 52.40 | 43.80 | 46.00 | +4.41 | +9.19% | 366 | 467 | 16.70% |
| RUTW241031P01980000 | 2024-05-28 12:59PM EDT | 1,980.00 | 47.50 | 46.30 | 48.50 | 0.00 | - | 102 | 102 | 16.49% |
| RUTW241031P02000000 | 2024-05-24 10:09AM EDT | 2,000.00 | 56.64 | 51.70 | 53.90 | 0.00 | - | 2 | 4 | 16.07% |
| RUTW241031P02050000 | 2024-05-29 1:42PM EDT | 2,050.00 | 83.92 | 67.40 | 69.90 | 0.00 | - | 20 | 43 | 14.97% |
| RUTW241031P02060000 | 2024-05-23 1:36PM EDT | 2,060.00 | 80.00 | 71.10 | 73.60 | 0.00 | - | - | 1 | 14.74% |
| RUTW241031P02080000 | 2024-05-31 1:00PM EDT | 2,080.00 | 91.46 | 78.80 | 81.40 | +6.62 | +7.80% | 183 | 233 | 14.26% |
| RUTW241031P02090000 | 2024-05-28 12:59PM EDT | 2,090.00 | 84.36 | 82.90 | 85.60 | 0.00 | - | 51 | 51 | 14.02% |
| RUTW241031P02100000 | 2024-05-24 10:32AM EDT | 2,100.00 | 92.31 | 87.20 | 89.90 | 0.00 | - | 35 | 22 | 13.76% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2,160.00 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 11.90% |
| RUTW241031P02180000 | 2024-05-24 11:12AM EDT | 2,180.00 | 131.01 | 127.80 | 130.80 | 0.00 | - | 2 | 1 | 11.08% |
| RUTW241031P02190000 | 2024-05-24 1:46PM EDT | 2,190.00 | 139.49 | 133.70 | 136.60 | 0.00 | - | 2 | 1 | 10.56% |
| RUTW241031P02200000 | 2024-05-30 3:10PM EDT | 2,200.00 | 152.30 | 139.80 | 142.70 | 0.00 | - | 1 | 15 | 10.00% |
| RUTW241031P02240000 | 2024-05-24 11:43AM EDT | 2,240.00 | 171.88 | 165.80 | 168.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW241031P02250000 | 2024-05-24 11:43AM EDT | 2,250.00 | 178.93 | 172.80 | 175.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.