Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:04PM EST. Market open.
Strike:1780.00
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C01780000 | 2022-11-28 3:57PM EST | 2022-12-09 | 64.22 | 38.20 | 40.20 | 0.00 | - | 1 | 2 | 25.35% |
| RUTW221214C01780000 | 2022-12-06 11:09AM EST | 2022-12-14 | 60.95 | 53.50 | 54.80 | -19.04 | -23.80% | 3 | 6 | 31.67% |
| RUT221216C01780000 | 2022-12-05 3:35PM EST | 2022-12-16 | 72.53 | 55.20 | 56.40 | 0.00 | - | 29 | 205 | 30.02% |
| RUTW221223C01780000 | 2022-11-14 12:53PM EST | 2022-12-23 | 131.59 | 62.20 | 63.50 | 0.00 | - | 1 | 1 | 28.17% |
| RUTW221230C01780000 | 2022-11-28 2:59PM EST | 2022-12-30 | 89.89 | 65.70 | 67.20 | 0.00 | - | 1 | 24 | 25.96% |
| RUTW230106C01780000 | 2022-12-02 3:01PM EST | 2023-01-06 | 136.11 | 73.60 | 75.10 | 0.00 | - | 2 | 1 | 26.79% |
| RUT230120C01780000 | 2022-12-05 3:32PM EST | 2023-01-20 | 101.53 | 86.10 | 87.40 | 0.00 | - | 1 | 33 | 27.29% |
| RUTW230131C01780000 | 2022-11-18 2:29PM EST | 2023-01-31 | 131.88 | 92.80 | 95.10 | 0.00 | - | 1 | 1 | 27.28% |
| RUT230217C01780000 | 2022-11-18 2:29PM EST | 2023-02-17 | 144.43 | 107.50 | 108.80 | 0.00 | - | 2 | 2 | 28.25% |
| RUTW230228C01780000 | 2022-11-18 2:29PM EST | 2023-02-28 | 149.98 | 112.60 | 115.10 | 0.00 | - | 1 | 11 | 28.20% |
| RUT230317C01780000 | 2022-11-28 10:12AM EST | 2023-03-17 | 159.02 | 124.60 | 126.00 | 0.00 | - | 2 | 22 | 28.65% |
| RUT230616C01780000 | 2022-11-25 11:16AM EST | 2023-06-16 | 217.35 | 171.50 | 174.20 | 0.00 | - | 20 | 34 | 30.16% |
| RUTW230630C01780000 | 2022-11-04 9:12AM EST | 2023-06-30 | 186.37 | 208.40 | 256.40 | 0.00 | - | 1 | 1 | 44.54% |
| RUT230915C01780000 | 2022-11-11 10:37AM EST | 2023-09-15 | 281.33 | 207.40 | 210.80 | 0.00 | - | 1 | 141 | 30.71% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207P01780000 | 2022-12-06 1:02PM EST | 2022-12-07 | 1.30 | 1.20 | 1.30 | +0.80 | +160.00% | 155 | 70 | 19.87% |
| RUTW221209P01780000 | 2022-12-06 11:15AM EST | 2022-12-09 | 4.90 | 5.70 | 6.10 | +2.34 | +91.41% | 14 | 281 | 24.13% |
| RUTW221212P01780000 | 2022-12-06 12:20PM EST | 2022-12-12 | 7.65 | 7.70 | 8.00 | +3.55 | +86.59% | 7 | 33 | 20.67% |
| RUTW221214P01780000 | 2022-12-06 11:09AM EST | 2022-12-14 | 16.50 | 19.40 | 19.90 | +9.34 | +130.45% | 13 | 39 | 30.23% |
| RUT221216P01780000 | 2022-12-06 12:17PM EST | 2022-12-16 | 21.10 | 21.30 | 21.70 | +7.80 | +58.65% | 10 | 502 | 28.90% |
| RUTW221223P01780000 | 2022-12-06 12:14PM EST | 2022-12-23 | 24.55 | 26.60 | 27.10 | +4.81 | +24.37% | 3 | 107 | 26.20% |
| RUTW221230P01780000 | 2022-12-06 11:33AM EST | 2022-12-30 | 27.71 | 30.40 | 31.00 | +4.01 | +16.92% | 14 | 164 | 24.41% |
| RUTW230106P01780000 | 2022-12-05 4:03PM EST | 2023-01-06 | 26.97 | 35.80 | 36.60 | 0.00 | - | 3 | 11 | 24.32% |
| RUTW230113P01780000 | 2022-12-05 9:37AM EST | 2023-01-13 | 23.80 | 42.40 | 43.10 | 0.00 | - | 6 | 10 | 24.89% |
| RUT230120P01780000 | 2022-12-06 12:37PM EST | 2023-01-20 | 45.50 | 45.50 | 46.20 | +8.61 | +23.34% | 5 | 328 | 24.16% |
| RUTW230131P01780000 | 2022-12-06 12:22PM EST | 2023-01-31 | 52.16 | 52.30 | 53.30 | +8.36 | +19.09% | 3 | 113 | 24.27% |
| RUT230217P01780000 | 2022-12-06 11:39AM EST | 2023-02-17 | 59.80 | 62.40 | 63.20 | +11.10 | +22.79% | 66 | 16 | 24.43% |
| RUT230317P01780000 | 2022-11-30 9:32AM EST | 2023-03-17 | 72.30 | 76.10 | 76.90 | 0.00 | - | 11 | 499 | 24.47% |
| RUTW230331P01780000 | 2022-11-17 9:48AM EST | 2023-03-31 | 93.90 | 82.80 | 83.80 | 0.00 | - | - | 3 | 24.68% |
| RUTW230428P01780000 | 2022-11-04 2:23PM EST | 2023-04-28 | 119.00 | 59.20 | 69.50 | 0.00 | - | 1 | 1 | 18.93% |
| RUT230616P01780000 | 2022-11-11 2:24PM EST | 2023-06-16 | 99.76 | 108.10 | 109.60 | 0.00 | - | 1 | 97 | 24.14% |
| RUTW230630P01780000 | 2022-08-17 11:57AM EST | 2023-06-30 | 101.44 | 154.80 | 159.60 | 0.00 | - | 40 | 40 | 32.66% |
© 2022 Yahoo. All rights reserved.
