Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:39PM EST. Market open.
Strike:1600.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215C01600000 | 2023-12-04 2:20PM EST | 2023-12-15 | 279.33 | 279.60 | 282.10 | 0.00 | - | 45 | 1,195 | 65.70% |
| RUTW231222C01600000 | 2023-11-15 3:32PM EST | 2023-12-22 | 215.69 | 281.10 | 283.50 | 0.00 | - | 3 | 3 | 51.61% |
| RUTW231229C01600000 | 2023-11-29 9:41AM EST | 2023-12-29 | 229.43 | 282.30 | 284.80 | 0.00 | - | 1 | 59 | 46.86% |
| RUT240119C01600000 | 2023-11-17 3:53PM EST | 2024-01-19 | 216.90 | 287.50 | 290.30 | 0.00 | - | 1 | 185 | 38.84% |
| RUTW240131C01600000 | 2023-10-25 11:58AM EST | 2024-01-31 | 118.63 | 217.20 | 237.20 | 0.00 | - | - | 2 | 0.00% |
| RUT240216C01600000 | 2023-11-27 11:30AM EST | 2024-02-16 | 224.73 | 296.20 | 299.50 | 0.00 | - | - | 1 | 35.76% |
| RUT240315C01600000 | 2023-12-05 1:36PM EST | 2024-03-15 | 289.05 | 302.10 | 305.70 | 0.00 | - | 2 | 456 | 33.05% |
| RUTW240328C01600000 | 2023-11-06 9:38AM EST | 2024-03-28 | 206.50 | 283.30 | 288.20 | 0.00 | - | 1 | 2 | 22.88% |
| RUT240621C01600000 | 2023-12-04 10:50AM EST | 2024-06-21 | 328.44 | 331.90 | 335.90 | 0.00 | - | 1 | 1,131 | 31.63% |
| RUTW240628C01600000 | 2023-10-04 9:23AM EST | 2024-06-28 | 223.38 | 241.10 | 245.50 | 0.00 | - | 2 | 12 | 0.00% |
| RUT241220C01600000 | 2022-01-18 11:33AM EST | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 64.62% |
| RUT250620C01600000 | 2023-09-27 10:37AM EST | 2025-06-20 | 368.50 | 238.00 | 262.00 | 0.00 | - | 23 | 23 | 0.00% |
| RUT251219C01600000 | 2023-11-03 12:47PM EST | 2025-12-19 | 367.27 | 438.20 | 452.70 | 0.00 | - | 2 | 5 | 29.92% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01600000 | 2023-12-05 1:17PM EST | 2023-12-08 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 98.83% |
| RUTW231211P01600000 | 2023-11-24 11:41AM EST | 2023-12-11 | 0.60 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 52.54% |
| RUTW231213P01600000 | 2023-11-29 3:44PM EST | 2023-12-13 | 0.75 | 0.00 | 0.15 | 0.00 | - | - | 5 | 47.75% |
| RUT231215P01600000 | 2023-12-08 11:56AM EST | 2023-12-15 | 0.20 | 0.10 | 0.20 | 0.00 | - | 195 | 8,983 | 42.68% |
| RUTW231222P01600000 | 2023-12-06 2:44PM EST | 2023-12-22 | 0.65 | 0.35 | 0.50 | 0.00 | - | 2 | 135 | 34.85% |
| RUTW231229P01600000 | 2023-12-08 1:29PM EST | 2023-12-29 | 0.78 | 0.70 | 0.85 | -0.25 | -24.27% | 6 | 902 | 30.99% |
| RUTW240105P01600000 | 2023-12-07 3:43PM EST | 2024-01-05 | 1.46 | 1.00 | 1.25 | 0.00 | - | 76 | 28 | 28.63% |
| RUTW240112P01600000 | 2023-12-08 10:33AM EST | 2024-01-12 | 1.72 | 1.60 | 1.85 | -0.40 | -18.87% | 2 | 77 | 27.43% |
| RUT240119P01600000 | 2023-12-07 4:05PM EST | 2024-01-19 | 2.15 | 2.00 | 2.25 | -0.48 | -18.25% | 1 | 2,245 | 25.99% |
| RUTW240126P01600000 | 2023-12-07 10:53AM EST | 2024-01-26 | 3.62 | 0.00 | 4.80 | 0.00 | - | - | - | 28.04% |
| RUTW240131P01600000 | 2023-12-04 3:16PM EST | 2024-01-31 | 4.16 | 3.10 | 3.60 | 0.00 | - | 2 | 64 | 25.16% |
| RUT240216P01600000 | 2023-12-08 10:53AM EST | 2024-02-16 | 5.29 | 5.10 | 5.50 | -0.90 | -14.54% | 25 | 335 | 24.26% |
| RUTW240229P01600000 | 2023-12-04 3:42PM EST | 2024-02-29 | 7.44 | 6.50 | 7.20 | 0.00 | - | 8 | 356 | 23.76% |
| RUT240315P01600000 | 2023-12-08 9:53AM EST | 2024-03-15 | 9.49 | 8.70 | 9.00 | -0.71 | -6.96% | 5 | 7,405 | 23.16% |
| RUTW240328P01600000 | 2023-12-01 3:55PM EST | 2024-03-28 | 12.20 | 10.40 | 11.10 | 0.00 | - | 5 | 38 | 23.03% |
| RUTW240430P01600000 | 2023-12-05 2:45PM EST | 2024-04-30 | 17.97 | 14.80 | 15.90 | 0.00 | - | 3 | 8 | 22.48% |
| RUT240621P01600000 | 2023-12-06 9:58AM EST | 2024-06-21 | 23.30 | 22.60 | 23.30 | 0.00 | - | 1 | 5,292 | 21.85% |
| RUTW240628P01600000 | 2023-12-06 9:53AM EST | 2024-06-28 | 24.69 | 23.40 | 24.60 | 0.00 | - | 1 | 13 | 21.88% |
| RUT240920P01600000 | 2023-11-15 11:28AM EST | 2024-09-20 | 43.33 | 34.50 | 35.40 | 0.00 | - | 1 | 99 | 21.10% |
| RUT241220P01600000 | 2023-12-06 12:21PM EST | 2024-12-20 | 50.90 | 47.00 | 48.70 | 0.00 | - | 10 | 5,333 | 21.00% |
| RUT250620P01600000 | 2023-10-27 2:26PM EST | 2025-06-20 | 122.70 | 71.60 | 74.90 | 0.00 | - | 300 | 814 | 21.13% |
| RUT251219P01600000 | 2023-12-07 12:19PM EST | 2025-12-19 | 90.18 | 83.40 | 85.90 | 0.00 | - | 300 | 1,367 | 19.70% |
© 2023 Yahoo. All rights reserved.