Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 04:30PM EST. Market open.
Strike:1750.00
CallsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130C01750000 | 2022-11-29 10:42AM EST | 2022-11-30 | 94.36 | 0.00 | 0.00 | 0.00 | - | 13 | 52 | 0.00% |
| RUTW221202C01750000 | 2022-11-16 3:21PM EST | 2022-12-02 | 112.74 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| RUTW221209C01750000 | 2022-11-23 12:10PM EST | 2022-12-09 | 115.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT221216C01750000 | 2022-11-29 2:20PM EST | 2022-12-16 | 105.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 0.00% |
| RUTW221223C01750000 | 2022-11-17 3:47PM EST | 2022-12-23 | 118.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW221230C01750000 | 2022-11-09 2:25PM EST | 2022-12-30 | 92.35 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| RUT230120C01750000 | 2022-11-25 10:01AM EST | 2023-01-20 | 155.14 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| RUT230217C01750000 | 2022-11-25 10:01AM EST | 2023-02-17 | 174.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230317C01750000 | 2022-11-23 10:12AM EST | 2023-03-17 | 187.09 | 0.00 | 0.00 | 0.00 | - | 20 | 1,115 | 0.00% |
| RUTW230331C01750000 | 2022-10-11 10:28AM EST | 2023-03-31 | 121.80 | 203.10 | 206.10 | 0.00 | - | - | 37 | 38.54% |
| RUT230616C01750000 | 2022-11-23 10:12AM EST | 2023-06-16 | 233.21 | 0.00 | 0.00 | 0.00 | - | 20 | 1,010 | 0.00% |
| RUT230915C01750000 | 2022-11-16 10:19AM EST | 2023-09-15 | 274.99 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| RUT231215C01750000 | 2022-07-15 8:44AM EST | 2023-12-15 | 215.43 | 412.00 | 435.50 | 0.00 | - | 100 | 175 | 52.46% |
| RUT241220C01750000 | 2022-11-21 3:57PM EST | 2024-12-20 | 378.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
PutsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01750000 | 2022-11-29 3:32PM EST | 2022-11-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 25.00% |
| RUTW221202P01750000 | 2022-11-29 3:53PM EST | 2022-12-02 | 1.02 | 0.00 | 0.00 | 0.00 | - | 20 | 915 | 12.50% |
| RUTW221205P01750000 | 2022-11-28 2:09PM EST | 2022-12-05 | 2.80 | 0.00 | 0.00 | 0.00 | - | 14 | 22 | 6.25% |
| RUTW221207P01750000 | 2022-11-29 9:57AM EST | 2022-12-07 | 4.15 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| RUTW221209P01750000 | 2022-11-29 1:30PM EST | 2022-12-09 | 5.86 | 0.00 | 0.00 | 0.00 | - | 136 | 159 | 6.25% |
| RUT221216P01750000 | 2022-11-29 3:58PM EST | 2022-12-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 83 | 6,109 | 3.13% |
| RUTW221223P01750000 | 2022-11-28 4:05PM EST | 2022-12-23 | 21.10 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| RUTW221230P01750000 | 2022-11-28 3:05PM EST | 2022-12-30 | 24.58 | 0.00 | 0.00 | 0.00 | - | 43 | 169 | 3.13% |
| RUTW230106P01750000 | 2022-11-28 3:24PM EST | 2023-01-06 | 30.64 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 3.13% |
| RUT230120P01750000 | 2022-11-29 4:06PM EST | 2023-01-20 | 34.90 | 0.00 | 0.00 | 0.00 | - | 16 | 361 | 3.13% |
| RUTW230131P01750000 | 2022-11-29 12:23PM EST | 2023-01-31 | 41.64 | 0.00 | 0.00 | 0.00 | - | 69 | 184 | 3.13% |
| RUT230217P01750000 | 2022-11-29 12:07PM EST | 2023-02-17 | 50.81 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 1.56% |
| RUTW230228P01750000 | 2022-11-28 10:42AM EST | 2023-02-28 | 51.47 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| RUT230317P01750000 | 2022-11-29 11:04AM EST | 2023-03-17 | 63.12 | 0.00 | 0.00 | 0.00 | - | 26 | 3,691 | 1.56% |
| RUTW230331P01750000 | 2022-11-08 2:57PM EST | 2023-03-31 | 95.75 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 1.56% |
| RUTW230428P01750000 | 2022-11-14 11:36AM EST | 2023-04-28 | 79.59 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 1.56% |
| RUT230616P01750000 | 2022-11-25 10:50AM EST | 2023-06-16 | 85.30 | 0.00 | 0.00 | 0.00 | - | 6 | 911 | 1.56% |
| RUTW230630P01750000 | 2022-08-23 12:23PM EST | 2023-06-30 | 111.58 | 160.30 | 164.00 | 0.00 | - | 160 | 160 | 37.54% |
| RUT230915P01750000 | 2022-11-16 10:19AM EST | 2023-09-15 | 119.03 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.78% |
| RUT231215P01750000 | 2022-10-31 10:51AM EST | 2023-12-15 | 142.31 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 0.78% |
| RUT240621P01750000 | 2022-11-11 1:34PM EST | 2024-06-21 | 152.63 | 0.00 | 0.00 | 0.00 | - | 2 | 472 | 0.78% |
| RUT241220P01750000 | 2022-10-11 8:30AM EST | 2024-12-20 | 253.62 | 0.00 | 0.00 | 0.00 | - | 1 | 607 | 0.78% |
© 2022 Yahoo. All rights reserved.
