Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1790.00
CallsforNovember 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130C01790000 | 2023-11-29 3:01PM EST | 2023-11-30 | 21.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW231201C01790000 | 2023-11-29 10:44AM EST | 2023-12-01 | 30.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW231204C01790000 | 2023-11-29 3:37PM EST | 2023-12-04 | 22.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW231206C01790000 | 2023-11-29 1:36PM EST | 2023-12-06 | 32.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW231208C01790000 | 2023-11-29 3:48PM EST | 2023-12-08 | 31.27 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RUTW231211C01790000 | 2023-11-24 11:36AM EST | 2023-12-11 | 36.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215C01790000 | 2023-11-29 4:02PM EST | 2023-12-15 | 39.20 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| RUTW231222C01790000 | 2023-11-29 10:03AM EST | 2023-12-22 | 60.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW231229C01790000 | 2023-11-29 2:57PM EST | 2023-12-29 | 52.21 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUT240119C01790000 | 2023-11-29 9:56AM EST | 2024-01-19 | 77.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW240131C01790000 | 2023-11-15 9:48AM EST | 2024-01-31 | 80.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT240216C01790000 | 2023-11-22 2:42PM EST | 2024-02-16 | 71.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240229C01790000 | 2023-11-29 3:38PM EST | 2024-02-29 | 81.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240315C01790000 | 2023-09-08 12:11PM EST | 2024-03-15 | 162.59 | 85.80 | 86.80 | 0.00 | - | 42 | 22 | 20.54% |
| RUTW240328C01790000 | 2023-09-14 2:25PM EST | 2024-03-28 | 170.60 | 71.60 | 74.30 | 0.00 | - | - | 2 | 16.34% |
| RUT240920C01790000 | 2023-09-18 10:15AM EST | 2024-09-20 | 214.60 | 138.80 | 140.90 | 0.00 | - | - | 3 | 20.76% |
PutsforNovember 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231130P01790000 | 2023-11-29 3:53PM EST | 2023-11-30 | 3.43 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| RUTW231201P01790000 | 2023-11-29 3:59PM EST | 2023-12-01 | 7.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| RUTW231204P01790000 | 2023-11-29 2:15PM EST | 2023-12-04 | 5.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| RUTW231206P01790000 | 2023-11-29 3:42PM EST | 2023-12-06 | 12.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW231208P01790000 | 2023-11-29 4:03PM EST | 2023-12-08 | 15.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RUT231215P01790000 | 2023-11-29 3:24PM EST | 2023-12-15 | 21.06 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.78% |
| RUTW231222P01790000 | 2023-11-29 3:24PM EST | 2023-12-22 | 25.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RUTW231229P01790000 | 2023-11-29 3:38PM EST | 2023-12-29 | 29.99 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| RUT240119P01790000 | 2023-11-29 4:11PM EST | 2024-01-19 | 36.27 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.39% |
| RUTW240131P01790000 | 2023-11-29 3:50PM EST | 2024-01-31 | 41.63 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.39% |
| RUT240216P01790000 | 2023-11-29 11:05AM EST | 2024-02-16 | 41.83 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.39% |
| RUTW240229P01790000 | 2023-11-15 3:53PM EST | 2024-02-29 | 56.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT240315P01790000 | 2023-11-27 10:03AM EST | 2024-03-15 | 57.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| RUTW240328P01790000 | 2023-11-14 11:13AM EST | 2024-03-28 | 68.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RUT240920P01790000 | 2023-11-14 11:14AM EST | 2024-09-20 | 96.70 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.