Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1700.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01700000 | 2022-12-01 10:47AM EST | 2022-12-02 | 180.83 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUTW221209C01700000 | 2022-11-30 10:20AM EST | 2022-12-09 | 130.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT221216C01700000 | 2022-12-01 1:59PM EST | 2022-12-16 | 183.98 | 0.00 | 0.00 | 0.00 | - | 7 | 2,574 | 0.00% |
| RUTW221230C01700000 | 2022-11-22 11:38AM EST | 2022-12-30 | 164.87 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| RUT230120C01700000 | 2022-11-28 11:12AM EST | 2023-01-20 | 178.11 | 0.00 | 0.00 | 0.00 | - | 22 | 36 | 0.00% |
| RUTW230131C01700000 | 2022-10-17 8:38AM EST | 2023-01-31 | 140.80 | 172.90 | 176.20 | 0.00 | - | 6 | 6 | 0.00% |
| RUT230217C01700000 | 2022-11-21 11:11AM EST | 2023-02-17 | 190.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01700000 | 2022-11-30 10:35AM EST | 2023-03-17 | 194.72 | 0.00 | 0.00 | 0.00 | - | 20 | 364 | 0.00% |
| RUT230616C01700000 | 2022-11-01 12:05PM EST | 2023-06-16 | 280.00 | 271.60 | 275.70 | 0.00 | - | 1 | 428 | 32.41% |
| RUTW230630C01700000 | 2022-10-07 2:37PM EST | 2023-06-30 | 184.58 | 228.40 | 249.90 | 0.00 | - | 4 | 4 | 25.97% |
| RUT230915C01700000 | 2022-11-04 10:59AM EST | 2023-09-15 | 252.50 | 0.00 | 0.00 | 0.00 | - | 3 | 298 | 0.00% |
| RUT231215C01700000 | 2022-11-21 10:48AM EST | 2023-12-15 | 315.65 | 0.00 | 0.00 | 0.00 | - | 300 | 1,267 | 0.00% |
| RUT240621C01700000 | 2022-10-11 10:10AM EST | 2024-06-21 | 271.59 | 371.00 | 395.00 | 0.00 | - | 850 | 976 | 33.39% |
| RUT241220C01700000 | 2022-11-09 3:44PM EST | 2024-12-20 | 359.74 | 415.50 | 439.50 | 0.00 | - | 1 | 1,113 | 33.63% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01700000 | 2022-12-01 12:08PM EST | 2022-12-02 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 50.00% |
| RUTW221205P01700000 | 2022-11-28 2:07PM EST | 2022-12-05 | 0.66 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 25.00% |
| RUTW221209P01700000 | 2022-12-01 12:30PM EST | 2022-12-09 | 0.27 | 0.00 | 0.00 | 0.00 | - | 13 | 276 | 12.50% |
| RUT221216P01700000 | 2022-12-01 3:21PM EST | 2022-12-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 66 | 6,147 | 12.50% |
| RUTW221223P01700000 | 2022-12-01 12:08PM EST | 2022-12-23 | 4.51 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 6.25% |
| RUTW221230P01700000 | 2022-12-01 2:41PM EST | 2022-12-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 7 | 352 | 6.25% |
| RUTW230106P01700000 | 2022-12-01 2:40PM EST | 2023-01-06 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| RUT230120P01700000 | 2022-12-01 1:13PM EST | 2023-01-20 | 13.99 | 0.00 | 0.00 | 0.00 | - | 100 | 289 | 6.25% |
| RUTW230131P01700000 | 2022-11-30 11:08AM EST | 2023-01-31 | 30.15 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| RUT230217P01700000 | 2022-11-23 3:10PM EST | 2023-02-17 | 32.92 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUTW230228P01700000 | 2022-11-15 3:52PM EST | 2023-02-28 | 41.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,855 | 3.13% |
| RUT230317P01700000 | 2022-11-29 10:55AM EST | 2023-03-17 | 48.30 | 0.00 | 0.00 | 0.00 | - | 7 | 2,401 | 3.13% |
| RUTW230331P01700000 | 2022-11-10 9:39AM EST | 2023-03-31 | 68.44 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| RUT230616P01700000 | 2022-11-28 1:25PM EST | 2023-06-16 | 78.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2,585 | 3.13% |
| RUTW230630P01700000 | 2022-10-28 1:56PM EST | 2023-06-30 | 97.90 | 70.20 | 81.20 | 0.00 | - | 10 | 122 | 28.70% |
| RUT230915P01700000 | 2022-11-21 10:17AM EST | 2023-09-15 | 105.53 | 0.00 | 0.00 | 0.00 | - | 50 | 74 | 1.56% |
| RUT231215P01700000 | 2022-12-01 12:55PM EST | 2023-12-15 | 102.98 | 0.00 | 0.00 | 0.00 | - | 75 | 3,987 | 1.56% |
| RUT240621P01700000 | 2022-11-30 12:29PM EST | 2024-06-21 | 143.89 | 0.00 | 0.00 | 0.00 | - | 225 | 745 | 1.56% |
| RUT241220P01700000 | 2022-11-14 9:43AM EST | 2024-12-20 | 162.21 | 0.00 | 0.00 | 0.00 | - | 1 | 4,271 | 1.56% |
© 2022 Yahoo. All rights reserved.
