Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2200.00
CallsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C02200000 | 2023-12-04 1:54PM EST | 2023-12-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3,125 | 38.48% |
| RUTW231229C02200000 | 2023-11-20 9:30AM EST | 2023-12-29 | 0.17 | 0.15 | 0.40 | 0.00 | - | 1 | 290 | 27.56% |
| RUT240119C02200000 | 2023-12-08 3:12PM EST | 2024-01-19 | 1.05 | 0.75 | 1.10 | -0.05 | -4.55% | 9 | 248 | 22.38% |
| RUTW240131C02200000 | 2023-08-02 9:09AM EST | 2024-01-31 | 30.30 | 9.30 | 10.40 | 0.00 | - | - | 1 | 30.77% |
| RUT240216C02200000 | 2023-12-07 2:22PM EST | 2024-02-16 | 3.11 | 2.60 | 3.00 | +0.31 | +11.07% | 20 | 146 | 20.52% |
| RUTW240229C02200000 | 2023-11-16 11:27AM EST | 2024-02-29 | 1.20 | 3.30 | 4.30 | 0.00 | - | 1 | 2 | 20.23% |
| RUT240315C02200000 | 2023-12-07 11:40AM EST | 2024-03-15 | 5.75 | 5.00 | 5.40 | +1.30 | +29.21% | 1 | 2,327 | 19.54% |
| RUTW240328C02200000 | 2023-12-04 10:02AM EST | 2024-03-28 | 6.06 | 6.30 | 7.10 | 0.00 | - | 10 | 20 | 19.53% |
| RUTW240430C02200000 | 2023-11-17 10:40AM EST | 2024-04-30 | 5.59 | 9.80 | 11.50 | 0.00 | - | 10 | 10 | 19.35% |
| RUT240621C02200000 | 2023-12-08 4:01PM EST | 2024-06-21 | 19.20 | 18.40 | 19.10 | +3.28 | +20.60% | 5 | 3,305 | 19.21% |
| RUTW240628C02200000 | 2023-10-04 9:22AM EST | 2024-06-28 | 8.63 | 8.50 | 9.60 | 0.00 | - | 10 | 166 | 15.55% |
| RUT240920C02200000 | 2023-12-08 10:25AM EST | 2024-09-20 | 38.30 | 35.30 | 36.50 | +5.22 | +15.78% | 348 | 652 | 19.84% |
| RUT241220C02200000 | 2023-12-07 12:19PM EST | 2024-12-20 | 51.51 | 55.80 | 57.80 | 0.00 | - | 525 | 2,490 | 20.89% |
| RUT250620C02200000 | 2023-11-15 10:41AM EST | 2025-06-20 | 81.05 | 94.00 | 97.60 | 0.00 | - | 5 | 141 | 22.08% |
| RUT251219C02200000 | 2023-11-21 9:36AM EST | 2025-12-19 | 98.50 | 131.90 | 135.50 | 0.00 | - | 1 | 321 | 22.98% |
PutsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02200000 | 2023-10-12 2:14PM EST | 2023-12-15 | 450.50 | 484.30 | 486.70 | 0.00 | - | 2 | 1,410 | 267.50% |
| RUTW231229P02200000 | 2023-08-09 10:46AM EST | 2023-12-29 | 248.70 | 313.40 | 316.20 | 0.00 | - | 5 | 28 | 0.00% |
| RUTW240131P02200000 | 2023-11-01 2:59PM EST | 2024-01-31 | 506.72 | 311.40 | 331.40 | 0.00 | - | 2 | 3 | 32.15% |
| RUT240315P02200000 | 2023-09-18 11:56AM EST | 2024-03-15 | 316.70 | 429.90 | 434.20 | 0.00 | - | 13 | 51 | 57.09% |
| RUT240621P02200000 | 2023-09-11 9:13AM EST | 2024-06-21 | 291.30 | 363.10 | 369.10 | 0.00 | - | 1 | 4 | 27.26% |
| RUT241220P02200000 | 2023-10-09 11:37AM EST | 2024-12-20 | 379.40 | 404.00 | 410.50 | 0.00 | - | 1 | 818 | 26.00% |
| RUT250620P02200000 | 2023-08-04 10:13AM EST | 2025-06-20 | 258.10 | 262.30 | 270.70 | 0.00 | - | 150 | 150 | 0.00% |
© 2023 Yahoo. All rights reserved.