Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1800.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01800000 | 2022-12-01 3:16PM EST | 2022-12-02 | 84.60 | 0.00 | 0.00 | 0.00 | - | 86 | 55 | 0.00% |
| RUTW221209C01800000 | 2022-11-30 2:23PM EST | 2022-12-09 | 79.34 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| RUT221216C01800000 | 2022-12-01 2:06PM EST | 2022-12-16 | 92.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,667 | 0.00% |
| RUTW221223C01800000 | 2022-12-01 11:47AM EST | 2022-12-23 | 105.66 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| RUTW221230C01800000 | 2022-12-01 10:02AM EST | 2022-12-30 | 118.05 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| RUT230120C01800000 | 2022-12-01 12:45PM EST | 2023-01-20 | 120.50 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| RUTW230131C01800000 | 2022-11-15 12:34PM EST | 2023-01-31 | 162.91 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW230228C01800000 | 2022-11-16 10:41AM EST | 2023-02-28 | 147.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT230317C01800000 | 2022-11-25 11:34AM EST | 2023-03-17 | 157.34 | 0.00 | 0.00 | 0.00 | - | 40 | 770 | 0.00% |
| RUTW230428C01800000 | 2022-11-08 1:31PM EST | 2023-04-28 | 154.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01800000 | 2022-11-25 11:34AM EST | 2023-06-16 | 204.59 | 0.00 | 0.00 | 0.00 | - | 40 | 947 | 0.00% |
| RUTW230630C01800000 | 2022-09-23 11:50AM EST | 2023-06-30 | 113.84 | 150.10 | 166.00 | 0.00 | - | 4 | 4 | 21.65% |
| RUT230915C01800000 | 2022-11-18 10:02AM EST | 2023-09-15 | 236.61 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 0.00% |
| RUT231215C01800000 | 2022-10-19 10:31AM EST | 2023-12-15 | 207.44 | 253.50 | 277.50 | 0.00 | - | 70 | 818 | 31.45% |
| RUT240621C01800000 | 2022-11-10 12:39PM EST | 2024-06-21 | 321.04 | 0.00 | 0.00 | 0.00 | - | 120 | 370 | 0.00% |
| RUT241220C01800000 | 2022-11-04 2:04PM EST | 2024-12-20 | 327.46 | 0.00 | 0.00 | 0.00 | - | 70 | 624 | 0.00% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01800000 | 2022-12-01 2:39PM EST | 2022-12-02 | 0.20 | 0.00 | 0.00 | 0.00 | - | 63 | 172 | 12.50% |
| RUTW221207P01800000 | 2022-12-01 3:33PM EST | 2022-12-07 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 9 | 6.25% |
| RUTW221209P01800000 | 2022-12-01 4:08PM EST | 2022-12-09 | 2.82 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 6.25% |
| RUT221216P01800000 | 2022-12-01 3:15PM EST | 2022-12-16 | 11.06 | 0.00 | 0.00 | 0.00 | - | 152 | 5,844 | 3.13% |
| RUTW221223P01800000 | 2022-12-01 2:54PM EST | 2022-12-23 | 15.45 | 0.00 | 0.00 | 0.00 | - | 18 | 56 | 3.13% |
| RUTW221230P01800000 | 2022-12-01 4:02PM EST | 2022-12-30 | 19.65 | 0.00 | 0.00 | 0.00 | - | 34 | 276 | 3.13% |
| RUTW230106P01800000 | 2022-11-30 3:00PM EST | 2023-01-06 | 29.85 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 3.13% |
| RUT230120P01800000 | 2022-12-01 3:13PM EST | 2023-01-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 47 | 361 | 3.13% |
| RUTW230131P01800000 | 2022-12-01 2:33PM EST | 2023-01-31 | 38.73 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 1.56% |
| RUTW230228P01800000 | 2022-11-30 3:27PM EST | 2023-02-28 | 57.75 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| RUT230317P01800000 | 2022-11-30 2:55PM EST | 2023-03-17 | 67.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,776 | 1.56% |
| RUTW230331P01800000 | 2022-12-01 10:10AM EST | 2023-03-31 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 1.56% |
| RUTW230428P01800000 | 2022-11-30 11:06AM EST | 2023-04-28 | 100.00 | 0.00 | 0.00 | 0.00 | - | 3 | 201 | 1.56% |
| RUT230616P01800000 | 2022-12-01 10:29AM EST | 2023-06-16 | 97.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,043 | 1.56% |
| RUTW230630P01800000 | 2022-11-03 8:35AM EST | 2023-06-30 | 159.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| RUT230915P01800000 | 2022-11-30 3:53PM EST | 2023-09-15 | 115.90 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.78% |
| RUT231215P01800000 | 2022-11-17 11:46AM EST | 2023-12-15 | 161.84 | 0.00 | 0.00 | 0.00 | - | 115 | 1,618 | 0.78% |
| RUT240621P01800000 | 2022-11-30 11:33AM EST | 2024-06-21 | 173.40 | 0.00 | 0.00 | 0.00 | - | 40 | 1,028 | 0.78% |
| RUT241220P01800000 | 2022-11-16 1:56PM EST | 2024-12-20 | 197.53 | 0.00 | 0.00 | 0.00 | - | 300 | 1,701 | 0.78% |
© 2022 Yahoo. All rights reserved.
