Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 02:18PM EST. Market open.
Strike:1720.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C01720000 | 2022-11-25 10:57AM EST | 2022-12-09 | 156.09 | 80.90 | 87.40 | 0.00 | - | 2 | 1 | 69.89% |
| RUT221216C01720000 | 2022-12-02 3:28PM EST | 2022-12-16 | 179.18 | 89.40 | 91.80 | 0.00 | - | 4 | 430 | 32.75% |
| RUTW221223C01720000 | 2022-12-09 2:01PM EST | 2022-12-23 | 96.57 | 94.90 | 97.40 | -75.88 | -44.00% | 2 | 6 | 29.74% |
| RUTW221230C01720000 | 2022-06-22 11:18AM EST | 2022-12-30 | 129.30 | 182.90 | 186.20 | 0.00 | - | - | 5 | 80.20% |
| RUT230120C01720000 | 2022-12-07 3:42PM EST | 2023-01-20 | 123.07 | 118.30 | 120.30 | 0.00 | - | 3 | 16 | 29.05% |
| RUT230317C01720000 | 2022-12-09 10:37AM EST | 2023-03-17 | 161.56 | 155.50 | 157.20 | -1.34 | -0.82% | 20 | 117 | 30.01% |
| RUT230616C01720000 | 2022-12-09 10:37AM EST | 2023-06-16 | 207.64 | 201.60 | 204.30 | -1.48 | -0.71% | 20 | 55 | 31.30% |
| RUTW230929C01720000 | 2022-10-04 8:41AM EST | 2023-09-29 | 255.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P01720000 | 2022-12-08 4:12PM EST | 2022-12-09 | 0.15 | 0.00 | 0.05 | 0.00 | - | 34 | 100 | 35.45% |
| RUTW221214P01720000 | 2022-12-09 10:56AM EST | 2022-12-14 | 3.85 | 4.40 | 4.80 | -0.21 | -5.17% | 1 | 26 | 33.05% |
| RUT221216P01720000 | 2022-12-09 1:43PM EST | 2022-12-16 | 6.00 | 6.10 | 6.50 | +0.14 | +2.39% | 58 | 788 | 31.54% |
| RUTW221223P01720000 | 2022-12-09 2:05PM EST | 2022-12-23 | 11.00 | 10.40 | 10.90 | +3.14 | +39.95% | 3 | 106 | 27.81% |
| RUTW221230P01720000 | 2022-12-09 11:03AM EST | 2022-12-30 | 11.56 | 14.00 | 14.50 | -1.23 | -9.62% | 1 | 0 | 25.84% |
| RUTW230106P01720000 | 2022-12-02 10:01AM EST | 2023-01-06 | 10.86 | 18.90 | 19.50 | 0.00 | - | 1 | 1 | 25.75% |
| RUTW230113P01720000 | 2022-12-08 9:32AM EST | 2023-01-13 | 24.67 | 25.50 | 26.20 | 0.00 | - | 6 | 8 | 26.78% |
| RUT230120P01720000 | 2022-12-09 11:38AM EST | 2023-01-20 | 25.84 | 28.60 | 29.20 | -0.66 | -2.49% | 5 | 246 | 25.96% |
| RUTW230131P01720000 | 2022-12-07 4:08PM EST | 2023-01-31 | 36.12 | 34.90 | 35.70 | 0.00 | - | 4 | 16 | 25.90% |
| RUT230217P01720000 | 2022-12-09 2:11PM EST | 2023-02-17 | 46.68 | 45.40 | 45.90 | +3.89 | +9.09% | 207 | 53 | 26.23% |
| RUTW230228P01720000 | 2022-11-01 3:08PM EST | 2023-02-28 | 62.13 | 33.60 | 35.00 | 0.00 | - | 64 | 10 | 20.79% |
| RUT230317P01720000 | 2022-11-23 2:17PM EST | 2023-03-17 | 47.90 | 58.50 | 59.30 | 0.00 | - | 10 | 165 | 26.16% |
| RUTW230331P01720000 | 2022-10-28 10:28AM EST | 2023-03-31 | 85.30 | 53.10 | 54.10 | 0.00 | - | 1 | 6 | 23.07% |
| RUT230616P01720000 | 2022-12-07 3:18PM EST | 2023-06-16 | 90.80 | 90.00 | 91.40 | 0.00 | - | 5 | 908 | 25.54% |
| RUTW230630P01720000 | 2022-08-10 10:48AM EST | 2023-06-30 | 91.95 | 100.60 | 107.40 | 0.00 | - | - | 30 | 27.80% |
| RUT230915P01720000 | 2022-12-07 9:32AM EST | 2023-09-15 | 109.80 | 110.40 | 113.00 | 0.00 | - | 2 | 31 | 24.63% |
© 2022 Yahoo. All rights reserved.
