Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:16PM EST. Market open.
Strike:1770.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C01770000 | 2022-11-10 10:56AM EST | 2022-12-09 | 114.85 | 52.30 | 55.70 | 0.00 | - | 11 | 11 | 36.75% |
| RUT221216C01770000 | 2022-12-08 12:10PM EST | 2022-12-16 | 68.12 | 66.30 | 68.00 | +0.71 | +1.05% | 2 | 794 | 32.10% |
| RUTW221230C01770000 | 2022-12-06 2:40PM EST | 2022-12-30 | 68.90 | 78.40 | 80.20 | 0.00 | - | 1 | 10 | 27.73% |
| RUT230120C01770000 | 2022-12-06 2:07PM EST | 2023-01-20 | 88.32 | 98.20 | 99.80 | 0.00 | - | 2 | 2 | 28.43% |
| RUTW230131C01770000 | 2022-12-01 3:45PM EST | 2023-01-31 | 156.51 | 106.10 | 108.30 | 0.00 | - | - | 2 | 28.61% |
| RUT230317C01770000 | 2022-12-08 10:21AM EST | 2023-03-17 | 143.98 | 136.40 | 138.10 | -15.98 | -9.99% | 3 | 26 | 29.38% |
| RUT230616C01770000 | 2022-12-08 10:21AM EST | 2023-06-16 | 190.88 | 183.00 | 186.00 | -16.00 | -7.73% | 3 | 31 | 30.65% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P01770000 | 2022-12-08 12:13PM EST | 2022-12-09 | 0.62 | 0.55 | 0.70 | -2.38 | -79.33% | 205 | 77 | 24.11% |
| RUTW221212P01770000 | 2022-12-07 9:30AM EST | 2022-12-12 | 5.97 | 1.55 | 1.75 | 0.00 | - | 1 | 25 | 18.87% |
| RUTW221214P01770000 | 2022-12-08 10:30AM EST | 2022-12-14 | 9.93 | 11.80 | 12.20 | -7.97 | -44.53% | 33 | 57 | 31.92% |
| RUT221216P01770000 | 2022-12-08 10:16AM EST | 2022-12-16 | 12.50 | 13.90 | 14.30 | -7.08 | -36.16% | 39 | 1,051 | 30.43% |
| RUTW221223P01770000 | 2022-12-07 3:57PM EST | 2022-12-23 | 24.78 | 19.30 | 19.70 | 0.00 | - | 3 | 73 | 27.03% |
| RUTW221230P01770000 | 2022-12-08 10:25AM EST | 2022-12-30 | 21.20 | 23.30 | 23.90 | -9.16 | -30.17% | 6 | 132 | 25.18% |
| RUTW230106P01770000 | 2022-12-06 3:31PM EST | 2023-01-06 | 36.27 | 28.70 | 29.40 | 0.00 | - | 14 | 15 | 24.98% |
| RUTW230113P01770000 | 2022-12-06 3:19PM EST | 2023-01-13 | 42.81 | 35.90 | 36.60 | 0.00 | - | 6 | 11 | 25.89% |
| RUT230120P01770000 | 2022-12-08 10:26AM EST | 2023-01-20 | 35.92 | 39.10 | 39.70 | -5.08 | -12.39% | 11 | 244 | 25.07% |
| RUTW230131P01770000 | 2022-12-07 9:39AM EST | 2023-01-31 | 47.39 | 45.40 | 46.60 | 0.00 | - | 2 | 134 | 25.03% |
| RUT230217P01770000 | 2022-12-08 10:15AM EST | 2023-02-17 | 53.97 | 56.40 | 57.00 | -7.24 | -11.83% | 4 | 60 | 25.28% |
| RUT230317P01770000 | 2022-12-06 3:24PM EST | 2023-03-17 | 75.90 | 70.20 | 71.00 | 0.00 | - | 15 | 223 | 25.30% |
| RUT230616P01770000 | 2022-12-08 10:23AM EST | 2023-06-16 | 100.00 | 101.50 | 103.30 | -13.30 | -11.74% | 10 | 328 | 24.67% |
| RUTW230630P01770000 | 2022-08-11 12:32PM EST | 2023-06-30 | 98.90 | 99.90 | 120.20 | 0.00 | - | - | 30 | 27.02% |
| RUT230915P01770000 | 2022-12-01 1:05PM EST | 2023-09-15 | 106.19 | 122.50 | 125.10 | 0.00 | - | 20 | 30 | 23.83% |
© 2022 Yahoo. All rights reserved.
