Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1600.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01600000 | 2022-11-22 1:09PM EST | 2022-12-02 | 250.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW221209C01600000 | 2022-11-22 1:09PM EST | 2022-12-09 | 251.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT221216C01600000 | 2022-11-30 10:22AM EST | 2022-12-16 | 230.57 | 0.00 | 0.00 | 0.00 | - | 2 | 973 | 0.00% |
| RUTW221230C01600000 | 2022-08-02 11:48AM EST | 2022-12-30 | 345.75 | 257.10 | 259.20 | 0.00 | - | - | 1 | 0.00% |
| RUT230120C01600000 | 2022-12-01 10:39AM EST | 2023-01-20 | 294.32 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| RUTW230131C01600000 | 2022-11-15 12:34PM EST | 2023-01-31 | 327.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RUT230317C01600000 | 2022-11-09 1:40PM EST | 2023-03-17 | 239.08 | 0.00 | 0.00 | 0.00 | - | 32 | 246 | 0.00% |
| RUT230616C01600000 | 2022-11-28 10:45AM EST | 2023-06-16 | 332.75 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| RUT230915C01600000 | 2022-11-29 12:04PM EST | 2023-09-15 | 354.19 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RUT231215C01600000 | 2022-06-22 9:06AM EST | 2023-12-15 | 274.50 | 372.20 | 381.70 | 0.00 | - | 6 | 760 | 30.08% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 46.90% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01600000 | 2022-11-30 2:12PM EST | 2022-12-02 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 116 | 50.00% |
| RUTW221209P01600000 | 2022-11-29 2:00PM EST | 2022-12-09 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 25.00% |
| RUT221216P01600000 | 2022-12-01 3:46PM EST | 2022-12-16 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 5,328 | 12.50% |
| RUTW221223P01600000 | 2022-11-30 3:06PM EST | 2022-12-23 | 1.57 | 0.00 | 0.00 | 0.00 | - | 86 | 845 | 12.50% |
| RUTW221230P01600000 | 2022-12-01 3:40PM EST | 2022-12-30 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 12.50% |
| RUTW230106P01600000 | 2022-11-30 11:00AM EST | 2023-01-06 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| RUT230120P01600000 | 2022-12-01 12:36PM EST | 2023-01-20 | 5.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RUTW230131P01600000 | 2022-12-01 10:34AM EST | 2023-01-31 | 9.80 | 0.00 | 0.00 | 0.00 | - | 20 | 39 | 6.25% |
| RUT230217P01600000 | 2022-11-25 11:38AM EST | 2023-02-17 | 17.34 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RUTW230228P01600000 | 2022-11-14 3:41PM EST | 2023-02-28 | 26.17 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 6.25% |
| RUT230317P01600000 | 2022-11-21 9:44AM EST | 2023-03-17 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 2,665 | 6.25% |
| RUTW230331P01600000 | 2022-11-17 11:48AM EST | 2023-03-31 | 44.07 | 0.00 | 0.00 | 0.00 | - | 400 | 446 | 6.25% |
| RUTW230428P01600000 | 2022-11-17 11:56AM EST | 2023-04-28 | 50.12 | 0.00 | 0.00 | 0.00 | - | - | 400 | 6.25% |
| RUT230616P01600000 | 2022-11-30 12:37PM EST | 2023-06-16 | 58.10 | 0.00 | 0.00 | 0.00 | - | 200 | 2,244 | 3.13% |
| RUTW230630P01600000 | 2022-10-28 1:03PM EST | 2023-06-30 | 72.64 | 52.20 | 54.30 | 0.00 | - | 9 | 0 | 29.76% |
| RUT230915P01600000 | 2022-11-17 3:41PM EST | 2023-09-15 | 80.81 | 0.00 | 0.00 | 0.00 | - | 5 | 407 | 3.13% |
| RUTW230929P01600000 | 2022-11-15 11:38AM EST | 2023-09-29 | 72.26 | 0.00 | 0.00 | 0.00 | - | 150 | 57 | 3.13% |
| RUT231215P01600000 | 2022-11-22 10:38AM EST | 2023-12-15 | 92.00 | 0.00 | 0.00 | 0.00 | - | 100 | 3,460 | 3.13% |
| RUT240621P01600000 | 2022-11-28 9:51AM EST | 2024-06-21 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 371 | 3.13% |
| RUT241220P01600000 | 2022-11-23 1:43PM EST | 2024-12-20 | 126.50 | 0.00 | 0.00 | 0.00 | - | 300 | 936 | 1.56% |
© 2022 Yahoo. All rights reserved.
