Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1590.00
CallsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216C01590000 | 2022-11-15 11:49AM EST | 2022-12-16 | 318.58 | 299.30 | 302.50 | 0.00 | - | 1 | 289 | 0.00% |
| RUTW221230C01590000 | 2022-11-22 2:53PM EST | 2022-12-30 | 270.34 | 301.40 | 305.80 | 0.00 | - | - | 2 | 36.34% |
| RUT230120C01590000 | 2022-11-04 10:10AM EST | 2023-01-20 | 244.82 | 308.40 | 312.10 | 0.00 | - | 2 | 47 | 35.34% |
| RUT230317C01590000 | 2022-11-09 10:23AM EST | 2023-03-17 | 266.99 | 328.70 | 333.20 | 0.00 | - | 52 | 225 | 34.74% |
| RUT230616C01590000 | 2022-11-07 10:49AM EST | 2023-06-16 | 302.83 | 362.70 | 369.40 | 0.00 | - | - | 11 | 35.26% |
PutsforDecember 5, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P01590000 | 2022-11-23 2:04PM EST | 2022-12-09 | 0.55 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 47.75% |
| RUT221216P01590000 | 2022-12-02 4:09PM EST | 2022-12-16 | 0.44 | 0.35 | 0.55 | -0.07 | -13.73% | 38 | 1,176 | 39.38% |
| RUTW221223P01590000 | 2022-12-02 10:00AM EST | 2022-12-23 | 1.22 | 0.75 | 1.05 | -1.09 | -47.19% | 3 | 805 | 35.24% |
| RUTW221230P01590000 | 2022-12-02 2:53PM EST | 2022-12-30 | 1.52 | 1.35 | 1.65 | -0.28 | -15.56% | 1 | 222 | 32.78% |
| RUTW230106P01590000 | 2022-12-01 3:40PM EST | 2023-01-06 | 2.74 | 2.15 | 2.55 | 0.00 | - | 1 | 9 | 31.64% |
| RUT230120P01590000 | 2022-11-30 3:05PM EST | 2023-01-20 | 6.34 | 4.50 | 4.90 | 0.00 | - | 23 | 84 | 30.45% |
| RUTW230131P01590000 | 2022-11-30 2:52PM EST | 2023-01-31 | 9.30 | 6.50 | 7.40 | 0.00 | - | 5 | 13 | 30.22% |
| RUT230217P01590000 | 2022-11-28 12:18PM EST | 2023-02-17 | 18.88 | 11.40 | 12.00 | 0.00 | - | 10 | 84 | 30.22% |
| RUTW230228P01590000 | 2022-11-14 3:41PM EST | 2023-02-28 | 24.94 | 13.40 | 14.40 | 0.00 | - | 1 | 0 | 29.76% |
| RUT230317P01590000 | 2022-11-30 9:32AM EST | 2023-03-17 | 27.20 | 18.30 | 19.00 | 0.00 | - | 10 | 589 | 29.64% |
| RUT230616P01590000 | 2022-11-10 3:51PM EST | 2023-06-16 | 53.20 | 39.80 | 41.40 | 0.00 | - | 242 | 243 | 28.67% |
| RUTW230630P01590000 | 2022-10-28 1:03PM EST | 2023-06-30 | 70.46 | 49.10 | 53.60 | 0.00 | - | 9 | 0 | 30.88% |
© 2022 Yahoo. All rights reserved.
