Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1550.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C01550000 | 2022-11-23 11:06AM EST | 2022-12-16 | 320.86 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| RUTW221230C01550000 | 2022-01-18 10:43AM EST | 2022-12-30 | 611.99 | 536.50 | 560.50 | 0.00 | - | - | 4 | 188.58% |
| RUT230120C01550000 | 2022-11-30 12:03PM EST | 2023-01-20 | 292.55 | 0.00 | 0.00 | 0.00 | - | 35 | 107 | 0.00% |
| RUT230317C01550000 | 2022-11-09 11:07AM EST | 2023-03-17 | 288.42 | 0.00 | 0.00 | 0.00 | - | 60 | 184 | 0.00% |
| RUT230616C01550000 | 2022-11-07 10:39AM EST | 2023-06-16 | 329.72 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RUT230915C01550000 | 2022-10-25 1:43PM EST | 2023-09-15 | 374.69 | 410.50 | 415.50 | 0.00 | - | - | 200 | 34.62% |
| RUT231215C01550000 | 2021-11-10 6:48AM EST | 2023-12-15 | 725.50 | 725.00 | 749.00 | 0.00 | - | - | 1 | 82.22% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01550000 | 2022-11-25 9:37AM EST | 2022-12-02 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 365 | 50.00% |
| RUTW221209P01550000 | 2022-11-29 3:12PM EST | 2022-12-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 198 | 25.00% |
| RUTW221212P01550000 | 2022-11-25 9:38AM EST | 2022-12-12 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RUT221216P01550000 | 2022-12-01 3:36PM EST | 2022-12-16 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 826 | 12.50% |
| RUTW221223P01550000 | 2022-11-30 3:06PM EST | 2022-12-23 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| RUTW221230P01550000 | 2022-11-30 3:47PM EST | 2022-12-30 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 12.50% |
| RUTW230106P01550000 | 2022-11-30 12:20PM EST | 2023-01-06 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| RUT230120P01550000 | 2022-12-01 12:36PM EST | 2023-01-20 | 4.01 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| RUTW230131P01550000 | 2022-11-25 11:39AM EST | 2023-01-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUT230217P01550000 | 2022-11-30 2:33PM EST | 2023-02-17 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| RUTW230228P01550000 | 2022-11-01 2:51PM EST | 2023-02-28 | 26.73 | 11.90 | 12.60 | 0.00 | - | - | 2 | 30.91% |
| RUT230317P01550000 | 2022-11-30 12:19PM EST | 2023-03-17 | 23.78 | 0.00 | 0.00 | 0.00 | - | 10 | 187 | 6.25% |
| RUTW230331P01550000 | 2022-11-29 2:57PM EST | 2023-03-31 | 27.60 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| RUT230616P01550000 | 2022-11-10 11:44AM EST | 2023-06-16 | 45.60 | 0.00 | 0.00 | 0.00 | - | 13 | 135 | 6.25% |
| RUTW230630P01550000 | 2022-07-20 11:30AM EST | 2023-06-30 | 83.88 | 56.00 | 66.00 | 0.00 | - | - | 30 | 36.13% |
| RUT230915P01550000 | 2022-11-01 3:14PM EST | 2023-09-15 | 71.80 | 52.70 | 55.30 | 0.00 | - | - | 13 | 28.59% |
| RUT231215P01550000 | 2022-11-30 11:43AM EST | 2023-12-15 | 78.39 | 0.00 | 0.00 | 0.00 | - | 800 | 1,100 | 3.13% |
| RUT240621P01550000 | 2022-10-25 2:07PM EST | 2024-06-21 | 119.90 | 89.50 | 99.50 | 0.00 | - | 83 | 653 | 26.92% |
| RUT241220P01550000 | 2022-11-04 8:43AM EST | 2024-12-20 | 130.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
© 2022 Yahoo. All rights reserved.
