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
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01750000 | 2023-12-04 3:52PM EST | 2023-12-08 | 134.05 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| RUT231215C01750000 | 2023-12-04 2:49PM EST | 2023-12-15 | 132.85 | 0.00 | 0.00 | 0.00 | - | 9 | 4,202 | 0.00% |
| RUTW231218C01750000 | 2023-12-04 1:23PM EST | 2023-12-18 | 132.57 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW231222C01750000 | 2023-12-01 3:53PM EST | 2023-12-22 | 122.45 | 0.00 | 0.00 | 0.00 | - | 86 | 161 | 0.00% |
| RUTW231229C01750000 | 2023-12-05 12:57PM EST | 2023-12-29 | 120.26 | 0.00 | 0.00 | 0.00 | - | 3 | 442 | 0.00% |
| RUTW240105C01750000 | 2023-11-29 11:21AM EST | 2024-01-05 | 84.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240112C01750000 | 2023-12-05 9:32AM EST | 2024-01-12 | 136.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240119C01750000 | 2023-12-04 3:43PM EST | 2024-01-19 | 149.92 | 0.00 | 0.00 | 0.00 | - | 25 | 1,095 | 0.00% |
| RUTW240131C01750000 | 2023-11-07 9:30AM EST | 2024-01-31 | 60.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RUT240216C01750000 | 2023-11-27 1:35PM EST | 2024-02-16 | 102.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW240229C01750000 | 2023-11-08 9:59AM EST | 2024-02-29 | 73.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240315C01750000 | 2023-11-29 2:46PM EST | 2024-03-15 | 119.12 | 0.00 | 0.00 | 0.00 | - | 2 | 792 | 0.00% |
| RUTW240328C01750000 | 2023-12-01 1:07PM EST | 2024-03-28 | 161.65 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| RUT240621C01750000 | 2023-12-06 12:51PM EST | 2024-06-21 | 207.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,305 | 0.00% |
| RUT240920C01750000 | 2023-11-03 10:31AM EST | 2024-09-20 | 165.88 | 226.50 | 236.50 | 0.00 | - | 30 | 34 | 28.37% |
| RUTW240930C01750000 | 2023-11-29 12:44PM EST | 2024-09-30 | 193.94 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUT241220C01750000 | 2023-11-24 12:33PM EST | 2024-12-20 | 217.20 | 0.00 | 0.00 | 0.00 | - | 12 | 987 | 0.00% |
| RUT250620C01750000 | 2023-10-25 9:20AM EST | 2025-06-20 | 182.00 | 0.00 | 0.00 | 0.00 | - | 400 | 416 | 0.00% |
| RUT251219C01750000 | 2023-10-12 11:15AM EST | 2025-12-19 | 279.00 | 222.50 | 246.50 | 0.00 | - | 1 | 50 | 18.68% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01750000 | 2023-12-06 4:00PM EST | 2023-12-08 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 12.50% |
| RUTW231211P01750000 | 2023-12-06 3:18PM EST | 2023-12-11 | 0.30 | 0.00 | 0.00 | 0.00 | - | 63 | 78 | 12.50% |
| RUTW231213P01750000 | 2023-12-06 3:22PM EST | 2023-12-13 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| RUT231215P01750000 | 2023-12-06 10:20AM EST | 2023-12-15 | 1.25 | 0.00 | 0.00 | 0.00 | - | 38 | 7,513 | 6.25% |
| RUTW231218P01750000 | 2023-12-01 3:53PM EST | 2023-12-18 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 6.25% |
| RUTW231220P01750000 | 2023-12-06 10:17AM EST | 2023-12-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| RUTW231222P01750000 | 2023-12-06 11:22AM EST | 2023-12-22 | 3.09 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 6.25% |
| RUTW231229P01750000 | 2023-12-06 3:55PM EST | 2023-12-29 | 6.80 | 0.00 | 0.00 | 0.00 | - | 27 | 222 | 3.13% |
| RUTW240105P01750000 | 2023-12-06 3:43PM EST | 2024-01-05 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 48 | 3.13% |
| RUTW240112P01750000 | 2023-12-06 3:23PM EST | 2024-01-12 | 10.86 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| RUT240119P01750000 | 2023-12-06 4:10PM EST | 2024-01-19 | 13.20 | 0.00 | 0.00 | 0.00 | - | 136 | 1,582 | 3.13% |
| RUTW240131P01750000 | 2023-12-06 2:07PM EST | 2024-01-31 | 14.57 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 3.13% |
| RUT240216P01750000 | 2023-12-06 11:32AM EST | 2024-02-16 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 3.13% |
| RUTW240229P01750000 | 2023-12-01 3:41PM EST | 2024-02-29 | 25.21 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 3.13% |
| RUT240315P01750000 | 2023-12-06 11:36AM EST | 2024-03-15 | 27.67 | 0.00 | 0.00 | 0.00 | - | 2 | 1,881 | 1.56% |
| RUTW240328P01750000 | 2023-12-06 9:39AM EST | 2024-03-28 | 32.41 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 1.56% |
| RUT240621P01750000 | 2023-12-05 3:31PM EST | 2024-06-21 | 52.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,487 | 1.56% |
| RUTW240628P01750000 | 2023-10-20 9:05AM EST | 2024-06-28 | 122.71 | 69.50 | 70.80 | 0.00 | - | 3 | 3 | 21.33% |
| RUT240920P01750000 | 2023-11-15 1:39PM EST | 2024-09-20 | 80.36 | 0.00 | 0.00 | 0.00 | - | 4 | 268 | 1.56% |
| RUT241220P01750000 | 2023-12-05 1:26PM EST | 2024-12-20 | 83.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1,910 | 0.78% |
| RUT250620P01750000 | 2023-11-16 2:23PM EST | 2025-06-20 | 123.38 | 0.00 | 0.00 | 0.00 | - | 500 | 1,281 | 0.78% |
| RUT251219P01750000 | 2023-11-14 12:35PM EST | 2025-12-19 | 134.50 | 0.00 | 0.00 | 0.00 | - | 300 | 1,734 | 0.78% |
© 2023 Yahoo. All rights reserved.