Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1830.00
CallsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206C01830000 | 2023-12-05 10:59AM EST | 2023-12-06 | 37.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW231208C01830000 | 2023-12-05 11:13AM EST | 2023-12-08 | 40.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW231211C01830000 | 2023-12-05 10:37AM EST | 2023-12-11 | 37.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RUTW231213C01830000 | 2023-12-01 10:05AM EST | 2023-12-13 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT231215C01830000 | 2023-12-05 4:03PM EST | 2023-12-15 | 44.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW231218C01830000 | 2023-12-05 10:37AM EST | 2023-12-18 | 46.94 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RUTW231222C01830000 | 2023-12-05 3:16PM EST | 2023-12-22 | 52.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW231229C01830000 | 2023-12-05 3:45PM EST | 2023-12-29 | 54.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW240105C01830000 | 2023-12-01 11:15AM EST | 2024-01-05 | 50.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240112C01830000 | 2023-12-05 4:00PM EST | 2024-01-12 | 66.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUT240119C01830000 | 2023-12-05 3:23PM EST | 2024-01-19 | 71.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RUTW240131C01830000 | 2023-12-05 3:54PM EST | 2024-01-31 | 77.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RUT240216C01830000 | 2023-11-27 9:50AM EST | 2024-02-16 | 49.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT240315C01830000 | 2023-12-01 12:39PM EST | 2024-03-15 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforDecember 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231206P01830000 | 2023-12-05 4:02PM EST | 2023-12-06 | 1.07 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 6.25% |
| RUTW231208P01830000 | 2023-12-05 3:10PM EST | 2023-12-08 | 5.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| RUTW231211P01830000 | 2023-12-05 3:54PM EST | 2023-12-11 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUTW231213P01830000 | 2023-12-04 1:17PM EST | 2023-12-13 | 8.17 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| RUT231215P01830000 | 2023-12-05 3:36PM EST | 2023-12-15 | 13.82 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 1.56% |
| RUTW231222P01830000 | 2023-12-04 1:25PM EST | 2023-12-22 | 14.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| RUTW231229P01830000 | 2023-12-05 1:18PM EST | 2023-12-29 | 21.39 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| RUTW240105P01830000 | 2023-12-04 3:44PM EST | 2024-01-05 | 20.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| RUTW240112P01830000 | 2023-12-05 4:00PM EST | 2024-01-12 | 29.77 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| RUT240119P01830000 | 2023-12-05 3:45PM EST | 2024-01-19 | 32.47 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| RUTW240131P01830000 | 2023-12-05 3:54PM EST | 2024-01-31 | 38.13 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| RUT240216P01830000 | 2023-12-05 3:06PM EST | 2024-02-16 | 42.81 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| RUTW240229P01830000 | 2023-11-21 12:31PM EST | 2024-02-29 | 77.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUT240315P01830000 | 2023-12-04 11:40AM EST | 2024-03-15 | 50.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RUTW240328P01830000 | 2023-09-12 1:24PM EST | 2024-03-28 | 70.61 | 119.30 | 123.30 | 0.00 | - | - | 2 | 33.13% |
| RUTW240628P01830000 | 2023-11-20 12:59PM EST | 2024-06-28 | 94.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RUT240920P01830000 | 2023-11-14 11:14AM EST | 2024-09-20 | 112.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2023 Yahoo. All rights reserved.