Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:33AM EST. Market open.
Strike:1820.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01820000 | 2023-12-08 9:56AM EST | 2023-12-08 | 57.26 | 53.90 | 57.60 | +11.02 | +23.83% | 1 | 197 | 46.24% |
| RUTW231211C01820000 | 2023-12-07 3:12PM EST | 2023-12-11 | 46.90 | 55.50 | 58.40 | 0.00 | - | 1 | 7 | 25.21% |
| RUTW231213C01820000 | 2023-12-06 10:22AM EST | 2023-12-13 | 70.00 | 59.30 | 62.00 | 0.00 | - | 11 | 15 | 26.80% |
| RUT231215C01820000 | 2023-12-07 3:50PM EST | 2023-12-15 | 54.71 | 61.50 | 64.10 | 0.00 | - | 4 | 1,157 | 25.91% |
| RUTW231220C01820000 | 2023-12-06 12:52PM EST | 2023-12-20 | 63.54 | 65.80 | 67.40 | 0.00 | - | 6 | 3 | 23.42% |
| RUTW231222C01820000 | 2023-12-06 3:11PM EST | 2023-12-22 | 60.50 | 68.50 | 70.10 | 0.00 | - | 14 | 47 | 24.02% |
| RUTW231229C01820000 | 2023-12-08 10:32AM EST | 2023-12-29 | 82.66 | 73.30 | 74.80 | +14.65 | +21.54% | 4 | 142 | 22.90% |
| RUTW240105C01820000 | 2023-12-06 3:18PM EST | 2024-01-05 | 68.70 | 77.90 | 79.50 | 0.00 | - | 5 | 2 | 22.51% |
| RUT240119C01820000 | 2023-12-07 12:43PM EST | 2024-01-19 | 79.95 | 86.10 | 87.50 | 0.00 | - | 8 | 124 | 21.96% |
| RUTW240131C01820000 | 2023-12-01 3:56PM EST | 2024-01-31 | 89.79 | 94.50 | 96.20 | 0.00 | - | 11 | 24 | 22.67% |
| RUT240216C01820000 | 2023-12-08 10:24AM EST | 2024-02-16 | 113.10 | 104.80 | 106.10 | +19.38 | +20.68% | 1 | 65 | 23.15% |
| RUTW240229C01820000 | 2023-11-20 10:54AM EST | 2024-02-29 | 74.28 | 111.60 | 113.60 | 0.00 | - | 7 | 8 | 23.50% |
| RUT240315C01820000 | 2023-12-01 12:35PM EST | 2024-03-15 | 103.70 | 117.70 | 119.80 | 0.00 | - | 7 | 186 | 23.31% |
| RUTW240328C01820000 | 2023-12-01 10:43AM EST | 2024-03-28 | 90.51 | 122.80 | 124.90 | 0.00 | - | 12 | 15 | 23.21% |
| RUTW240628C01820000 | 2023-08-16 10:37AM EST | 2024-06-28 | 222.80 | 172.80 | 175.50 | 0.00 | - | - | 0 | 26.57% |
| RUTW240930C01820000 | 2023-12-04 9:49AM EST | 2024-09-30 | 195.89 | 191.30 | 197.50 | 0.00 | - | 2 | 0 | 25.33% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01820000 | 2023-12-08 11:14AM EST | 2023-12-08 | 0.08 | 0.00 | 0.10 | -1.16 | -93.55% | 298 | 590 | 25.29% |
| RUTW231211P01820000 | 2023-12-08 10:39AM EST | 2023-12-11 | 0.37 | 0.25 | 0.35 | -2.07 | -84.84% | 25 | 24 | 15.26% |
| RUTW231213P01820000 | 2023-12-08 9:56AM EST | 2023-12-13 | 3.57 | 3.40 | 3.70 | -3.43 | -49.00% | 1 | 25 | 21.70% |
| RUT231215P01820000 | 2023-12-08 10:20AM EST | 2023-12-15 | 3.58 | 4.90 | 5.20 | -4.99 | -58.23% | 20 | 930 | 21.09% |
| RUTW231218P01820000 | 2023-12-07 3:00PM EST | 2023-12-18 | 6.00 | 6.80 | 7.10 | -5.51 | -47.87% | 1 | 9 | 20.22% |
| RUTW231220P01820000 | 2023-12-06 3:18PM EST | 2023-12-20 | 13.25 | 8.60 | 8.90 | 0.00 | - | 9 | 9 | 20.40% |
| RUTW231222P01820000 | 2023-12-08 10:33AM EST | 2023-12-22 | 9.16 | 9.70 | 10.00 | -7.36 | -44.55% | 11 | 276 | 19.97% |
| RUTW231229P01820000 | 2023-12-08 9:53AM EST | 2023-12-29 | 11.78 | 13.40 | 13.70 | -5.59 | -32.18% | 6 | 263 | 19.08% |
| RUTW240105P01820000 | 2023-12-08 10:40AM EST | 2024-01-05 | 15.40 | 16.00 | 16.40 | -6.79 | -30.60% | 12 | 27 | 18.19% |
| RUTW240112P01820000 | 2023-12-07 10:34AM EST | 2024-01-12 | 24.56 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 18.24% |
| RUT240119P01820000 | 2023-12-08 10:36AM EST | 2024-01-19 | 21.23 | 21.70 | 22.10 | -4.75 | -18.28% | 56 | 442 | 17.54% |
| RUTW240131P01820000 | 2023-12-07 3:35PM EST | 2024-01-31 | 32.36 | 26.90 | 27.60 | 0.00 | - | 20 | 95 | 17.66% |
| RUT240216P01820000 | 2023-12-08 11:29AM EST | 2024-02-16 | 34.47 | 33.80 | 34.30 | -3.60 | -9.46% | 1 | 158 | 17.78% |
| RUTW240229P01820000 | 2023-12-05 12:42PM EST | 2024-02-29 | 44.84 | 37.60 | 38.60 | 0.00 | - | 5 | 6 | 17.65% |
| RUT240315P01820000 | 2023-12-06 3:11PM EST | 2024-03-15 | 47.60 | 42.40 | 42.90 | 0.00 | - | 3 | 114 | 17.45% |
| RUTW240328P01820000 | 2023-11-16 2:52PM EST | 2024-03-28 | 85.90 | 45.70 | 47.10 | 0.00 | - | - | 4 | 17.49% |
| RUT240920P01820000 | 2023-11-14 11:14AM EST | 2024-09-20 | 108.40 | 82.20 | 83.20 | 0.00 | - | - | 9 | 16.61% |
© 2023 Yahoo. All rights reserved.