Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1770.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206C01770000 | 2023-11-28 11:51AM EST | 2023-12-06 | 41.30 | 78.00 | 88.00 | 0.00 | - | 1 | 0 | 51.66% |
| RUTW231208C01770000 | 2023-12-06 11:19AM EST | 2023-12-08 | 110.02 | 82.00 | 86.00 | +3.99 | +3.76% | 3 | 22 | 42.00% |
| RUTW231211C01770000 | 2023-12-06 2:20PM EST | 2023-12-11 | 98.30 | 82.50 | 86.60 | +46.60 | +90.14% | 1 | 3 | 30.98% |
| RUTW231213C01770000 | 2023-11-29 10:05AM EST | 2023-12-13 | 66.70 | 84.60 | 88.60 | 0.00 | - | - | 3 | 30.16% |
| RUT231215C01770000 | 2023-12-04 9:48AM EST | 2023-12-15 | 116.87 | 86.20 | 89.70 | +3.77 | +3.33% | 1 | 4,173 | 28.47% |
| RUTW231222C01770000 | 2023-12-04 12:33PM EST | 2023-12-22 | 118.56 | 91.40 | 94.90 | 0.00 | - | 6 | 17 | 26.70% |
| RUTW231229C01770000 | 2023-12-06 4:13PM EST | 2023-12-29 | 96.92 | 95.10 | 98.50 | -3.40 | -3.39% | 4 | 92 | 25.04% |
| RUT240119C01770000 | 2023-12-05 12:46PM EST | 2024-01-19 | 110.43 | 108.20 | 110.10 | 0.00 | - | 22 | 38 | 23.82% |
| RUTW240131C01770000 | 2023-11-16 9:38AM EST | 2024-01-31 | 82.78 | 115.10 | 117.50 | 0.00 | - | 1 | 32 | 24.12% |
| RUTW240229C01770000 | 2023-10-19 2:52PM EST | 2024-02-29 | 66.67 | 96.10 | 98.70 | 0.00 | - | - | 1 | 13.29% |
| RUT240315C01770000 | 2023-12-06 11:37AM EST | 2024-03-15 | 154.52 | 137.80 | 139.70 | +9.32 | +6.42% | 1 | 1,511 | 24.48% |
| RUTW240328C01770000 | 2023-11-22 2:38PM EST | 2024-03-28 | 100.43 | 143.00 | 146.60 | 0.00 | - | 2 | 6 | 24.85% |
| RUT240920C01770000 | 2023-12-05 10:24AM EST | 2024-09-20 | 220.85 | 206.70 | 214.20 | 0.00 | - | 63 | 99 | 26.46% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206P01770000 | 2023-12-05 3:26PM EST | 2023-12-06 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 33.59% |
| RUTW231208P01770000 | 2023-12-06 3:28PM EST | 2023-12-08 | 0.27 | 0.10 | 0.30 | -0.21 | -43.75% | 4 | 232 | 24.41% |
| RUTW231211P01770000 | 2023-12-06 1:50PM EST | 2023-12-11 | 0.45 | 0.40 | 0.60 | -0.75 | -62.50% | 12 | 32 | 19.35% |
| RUTW231213P01770000 | 2023-12-06 9:49AM EST | 2023-12-13 | 1.55 | 2.15 | 2.45 | -0.53 | -25.48% | 1 | 14 | 22.59% |
| RUT231215P01770000 | 2023-12-06 3:27PM EST | 2023-12-15 | 3.55 | 3.10 | 3.40 | +0.31 | +9.57% | 55 | 4,411 | 22.05% |
| RUTW231218P01770000 | 2023-12-06 11:04AM EST | 2023-12-18 | 2.66 | 4.10 | 4.40 | -0.41 | -13.36% | 3 | 16 | 20.84% |
| RUTW231222P01770000 | 2023-12-06 4:04PM EST | 2023-12-22 | 6.64 | 6.30 | 6.70 | +0.19 | +2.95% | 31 | 135 | 20.86% |
| RUTW231229P01770000 | 2023-12-06 12:26PM EST | 2023-12-29 | 9.12 | 8.90 | 9.30 | +0.61 | +7.17% | 22 | 149 | 19.75% |
| RUTW240105P01770000 | 2023-12-04 9:47AM EST | 2024-01-05 | 9.80 | 11.40 | 12.00 | 0.00 | - | 12 | 12 | 19.23% |
| RUTW240112P01770000 | 2023-12-06 3:23PM EST | 2024-01-12 | 13.98 | 14.40 | 15.10 | -0.48 | -3.32% | 1 | 21 | 19.15% |
| RUT240119P01770000 | 2023-12-06 1:22PM EST | 2024-01-19 | 17.28 | 16.50 | 16.90 | +1.60 | +10.20% | 57 | 613 | 18.52% |
| RUTW240131P01770000 | 2023-12-05 3:52PM EST | 2024-01-31 | 21.20 | 21.20 | 22.10 | 0.00 | - | 22 | 747 | 18.71% |
| RUT240216P01770000 | 2023-12-05 10:58AM EST | 2024-02-16 | 24.72 | 27.00 | 27.80 | 0.00 | - | 6 | 162 | 18.62% |
| RUTW240229P01770000 | 2023-12-01 2:12PM EST | 2024-02-29 | 30.39 | 30.90 | 32.40 | 0.00 | - | 5 | 7 | 18.66% |
| RUT240315P01770000 | 2023-12-01 2:14PM EST | 2024-03-15 | 34.22 | 35.70 | 36.40 | 0.00 | - | 11 | 2,421 | 18.41% |
| RUTW240328P01770000 | 2023-12-01 9:34AM EST | 2024-03-28 | 51.50 | 39.40 | 40.70 | 0.00 | - | 1 | 15 | 18.51% |
| RUTW240628P01770000 | 2023-07-27 1:39PM EST | 2024-06-28 | 64.00 | 75.50 | 81.90 | 0.00 | - | - | 2 | 21.86% |
| RUT240920P01770000 | 2023-11-01 1:37PM EST | 2024-09-20 | 150.00 | 69.00 | 70.20 | 0.00 | - | 1 | 107 | 16.52% |
© 2023 Yahoo. All rights reserved.