Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2100.00
CallsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C02100000 | 2023-12-06 3:48PM EST | 2023-12-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 90 | 45.70% |
| RUTW231213C02100000 | 2023-12-06 9:41AM EST | 2023-12-13 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 37.01% |
| RUT231215C02100000 | 2023-12-06 10:09AM EST | 2023-12-15 | 0.45 | 0.10 | 0.20 | 0.00 | - | 400 | 3,508 | 32.32% |
| RUTW231218C02100000 | 2023-12-04 1:30PM EST | 2023-12-18 | 0.52 | 0.15 | 0.35 | 0.00 | - | - | 10 | 28.97% |
| RUTW231229C02100000 | 2023-12-06 11:33AM EST | 2023-12-29 | 1.02 | 0.70 | 0.85 | 0.00 | - | 26 | 330 | 22.66% |
| RUTW240112C02100000 | 2023-12-08 10:10AM EST | 2024-01-12 | 2.65 | 2.00 | 2.40 | +0.48 | +22.12% | 5 | 4 | 21.02% |
| RUT240119C02100000 | 2023-12-08 4:06PM EST | 2024-01-19 | 2.93 | 2.70 | 3.10 | -0.21 | -6.69% | 94 | 402 | 20.20% |
| RUTW240131C02100000 | 2023-12-08 3:37PM EST | 2024-01-31 | 5.40 | 4.50 | 5.40 | -0.20 | -3.57% | 1 | 18 | 20.17% |
| RUT240216C02100000 | 2023-12-08 3:36PM EST | 2024-02-16 | 8.60 | 7.70 | 8.10 | +1.40 | +19.44% | 26 | 51 | 19.65% |
| RUTW240229C02100000 | 2023-11-21 1:36PM EST | 2024-02-29 | 3.33 | 9.70 | 10.90 | 0.00 | - | 2 | 12 | 19.62% |
| RUT240315C02100000 | 2023-12-08 3:52PM EST | 2024-03-15 | 13.44 | 13.10 | 13.50 | -0.46 | -3.31% | 315 | 2,290 | 19.27% |
| RUTW240328C02100000 | 2023-12-08 3:07PM EST | 2024-03-28 | 16.80 | 15.70 | 16.80 | +3.59 | +27.18% | 8 | 80 | 19.44% |
| RUTW240430C02100000 | 2023-12-08 3:23PM EST | 2024-04-30 | 24.10 | 22.60 | 24.30 | -0.50 | -2.03% | 4 | 536 | 19.46% |
| RUT240621C02100000 | 2023-12-08 10:17AM EST | 2024-06-21 | 40.00 | 36.10 | 37.20 | +4.95 | +14.12% | 2 | 3,051 | 19.81% |
| RUTW240628C02100000 | 2023-12-06 9:31AM EST | 2024-06-28 | 37.20 | 37.60 | 39.30 | 0.00 | - | 1 | 4 | 19.94% |
| RUT240920C02100000 | 2023-12-08 2:00PM EST | 2024-09-20 | 60.87 | 59.90 | 61.40 | -2.30 | -3.64% | 20 | 832 | 20.70% |
| RUTW240930C02100000 | 2023-11-15 3:36PM EST | 2024-09-30 | 42.92 | 60.80 | 64.70 | 0.00 | - | 39 | 40 | 20.90% |
| RUT241220C02100000 | 2023-12-05 12:16PM EST | 2024-12-20 | 79.00 | 85.90 | 87.90 | 0.00 | - | 4 | 1,176 | 21.87% |
| RUT250620C02100000 | 2023-10-17 11:03AM EST | 2025-06-20 | 100.30 | 84.80 | 86.60 | 0.00 | - | 4 | 4 | 17.81% |
| RUT251219C02100000 | 2023-11-27 10:39AM EST | 2025-12-19 | 131.20 | 170.40 | 174.10 | 0.00 | - | 1 | 439 | 23.94% |
PutsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02100000 | 2023-12-04 10:15AM EST | 2023-12-15 | 225.09 | 218.30 | 220.80 | 0.00 | - | 8 | 1,660 | 43.68% |
| RUTW231229P02100000 | 2023-11-07 11:14AM EST | 2023-12-29 | 352.53 | 225.40 | 228.10 | 0.00 | - | 1 | 12 | 36.84% |
| RUT240119P02100000 | 2023-12-07 10:12AM EST | 2024-01-19 | 234.30 | 211.20 | 213.70 | 0.00 | - | 1 | 9 | 0.00% |
| RUTW240131P02100000 | 2023-11-10 9:30AM EST | 2024-01-31 | 384.94 | 210.20 | 213.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240216P02100000 | 2023-12-06 9:46AM EST | 2024-02-16 | 211.06 | 208.60 | 211.40 | 0.00 | - | 8 | 8 | 0.00% |
| RUTW240229P02100000 | 2023-11-01 10:47AM EST | 2024-02-29 | 412.90 | 211.60 | 231.60 | 0.00 | - | - | 4 | 20.42% |
| RUT240315P02100000 | 2023-12-04 2:03PM EST | 2024-03-15 | 212.74 | 208.40 | 211.40 | 0.00 | - | 3 | 411 | 0.00% |
| RUTW240328P02100000 | 2023-11-01 11:14AM EST | 2024-03-28 | 407.59 | 217.00 | 224.70 | 0.00 | - | 3 | 3 | 14.18% |
| RUT240621P02100000 | 2023-11-20 10:52AM EST | 2024-06-21 | 263.70 | 209.40 | 212.20 | 0.00 | - | 1 | 2,553 | 0.00% |
| RUTW240628P02100000 | 2023-10-09 1:52PM EST | 2024-06-28 | 297.80 | 340.00 | 343.30 | 0.00 | - | 2 | 2 | 36.69% |
| RUT240920P02100000 | 2023-12-06 10:23AM EST | 2024-09-20 | 214.18 | 213.90 | 218.40 | 0.00 | - | 200 | 201 | 0.00% |
| RUT241220P02100000 | 2023-09-25 11:30AM EST | 2024-12-20 | 273.54 | 367.50 | 383.20 | 0.00 | - | 250 | 934 | 32.25% |
| RUT250620P02100000 | 2023-12-04 1:54PM EST | 2025-06-20 | 242.40 | 236.20 | 239.80 | 0.00 | - | 3 | 6 | 9.34% |
| RUT251219P02100000 | 2023-12-01 12:23PM EST | 2025-12-19 | 263.59 | 249.80 | 253.50 | 0.00 | - | 1 | 51 | 9.88% |
© 2023 Yahoo. All rights reserved.