Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1840.00
CallsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231204C01840000 | 2023-12-01 4:06PM EST | 2023-12-04 | 27.18 | 23.50 | 32.70 | +24.15 | +797.03% | 86 | 49 | 35.31% |
| RUTW231206C01840000 | 2023-12-01 3:40PM EST | 2023-12-06 | 27.65 | 31.90 | 33.50 | +19.15 | +225.29% | 7 | 23 | 26.11% |
| RUTW231208C01840000 | 2023-12-01 4:01PM EST | 2023-12-08 | 35.67 | 36.80 | 38.20 | +24.68 | +224.57% | 98 | 86 | 26.70% |
| RUTW231211C01840000 | 2023-12-01 12:32PM EST | 2023-12-11 | 33.25 | 38.50 | 39.90 | +33.25 | - | 45 | 0 | 23.35% |
| RUTW231213C01840000 | 2023-11-30 3:29PM EST | 2023-12-13 | 14.30 | 43.40 | 44.70 | +14.30 | - | - | 15 | 25.05% |
| RUT231215C01840000 | 2023-12-01 3:53PM EST | 2023-12-15 | 44.28 | 45.70 | 46.90 | +27.53 | +164.36% | 255 | 731 | 24.68% |
| RUTW231218C01840000 | 2023-12-01 11:12AM EST | 2023-12-18 | 29.36 | 42.40 | 53.40 | +29.36 | - | 1 | - | 26.57% |
| RUTW231222C01840000 | 2023-12-01 3:53PM EST | 2023-12-22 | 50.80 | 51.80 | 53.20 | +28.45 | +127.29% | 84 | 120 | 23.65% |
| RUTW231229C01840000 | 2023-12-01 3:52PM EST | 2023-12-29 | 54.43 | 56.20 | 57.70 | +28.73 | +111.79% | 27 | 91 | 22.64% |
| RUTW240105C01840000 | 2023-12-01 3:58PM EST | 2024-01-05 | 60.59 | 60.80 | 62.30 | +31.07 | +105.25% | 1 | 11 | 22.26% |
| RUT240119C01840000 | 2023-12-01 4:05PM EST | 2024-01-19 | 69.43 | 69.60 | 70.90 | +30.09 | +76.49% | 48 | 114 | 21.99% |
| RUTW240131C01840000 | 2023-12-01 3:49PM EST | 2024-01-31 | 74.51 | 76.60 | 78.70 | +21.06 | +39.40% | 11 | 42 | 22.30% |
| RUT240216C01840000 | 2023-12-01 3:49PM EST | 2024-02-16 | 83.65 | 86.30 | 87.90 | +29.27 | +53.82% | 15 | 64 | 22.57% |
| RUT240315C01840000 | 2023-12-01 11:22AM EST | 2024-03-15 | 81.12 | 98.90 | 100.60 | +16.74 | +26.00% | 7 | 157 | 22.54% |
| RUTW240328C01840000 | 2023-09-20 9:12AM EST | 2024-03-28 | 118.30 | 39.50 | 41.90 | 0.00 | - | 2 | 3 | 6.97% |
| RUTW240430C01840000 | 2023-12-01 12:13PM EST | 2024-04-30 | 111.88 | 110.50 | 127.50 | +111.88 | - | 24 | 0 | 24.48% |
| RUT240920C01840000 | 2023-11-29 1:11PM EST | 2024-09-20 | 135.83 | 167.80 | 176.30 | 0.00 | - | 10 | 10 | 24.94% |
PutsforDecember 4, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231204P01840000 | 2023-12-01 4:11PM EST | 2023-12-04 | 2.19 | 2.05 | 2.40 | +2.19 | - | 80 | 0 | 18.01% |
| RUTW231206P01840000 | 2023-12-01 3:48PM EST | 2023-12-06 | 7.54 | 6.10 | 6.60 | +7.54 | - | 16 | 3 | 19.83% |
| RUTW231208P01840000 | 2023-12-01 1:10PM EST | 2023-12-08 | 13.88 | 10.00 | 10.50 | -31.02 | -69.09% | 1 | 32 | 20.91% |
| RUTW231213P01840000 | 2023-11-30 9:49AM EST | 2023-12-13 | 48.73 | 16.00 | 16.70 | +48.73 | - | - | 2 | 20.67% |
| RUT231215P01840000 | 2023-12-01 4:10PM EST | 2023-12-15 | 17.93 | 17.60 | 18.10 | -19.28 | -51.81% | 132 | 143 | 20.07% |
| RUTW231222P01840000 | 2023-12-01 4:09PM EST | 2023-12-22 | 22.14 | 22.00 | 22.70 | -19.64 | -47.01% | 94 | 50 | 18.97% |
| RUTW231229P01840000 | 2023-12-01 4:08PM EST | 2023-12-29 | 25.58 | 25.10 | 25.80 | -25.32 | -49.74% | 57 | 84 | 17.92% |
| RUTW240105P01840000 | 2023-12-01 4:06PM EST | 2024-01-05 | 28.87 | 28.10 | 28.90 | -25.47 | -46.87% | 39 | 37 | 17.39% |
| RUT240119P01840000 | 2023-12-01 4:05PM EST | 2024-01-19 | 34.29 | 33.60 | 34.20 | -24.56 | -41.73% | 281 | 241 | 16.66% |
| RUTW240131P01840000 | 2023-12-01 12:40PM EST | 2024-01-31 | 42.77 | 38.40 | 39.60 | -46.61 | -52.15% | 8 | 5 | 16.74% |
| RUT240216P01840000 | 2023-12-01 3:20PM EST | 2024-02-16 | 48.86 | 44.10 | 45.00 | -14.29 | -22.63% | 7 | 9 | 16.50% |
| RUTW240229P01840000 | 2023-11-22 12:34PM EST | 2024-02-29 | 78.40 | 47.70 | 49.30 | 0.00 | - | - | 6 | 16.45% |
| RUT240315P01840000 | 2023-12-01 2:15PM EST | 2024-03-15 | 56.30 | 52.30 | 53.30 | -16.80 | -22.98% | 6 | 125 | 16.24% |
| RUTW240628P01840000 | 2023-10-27 12:31PM EST | 2024-06-28 | 204.41 | 94.80 | 98.00 | 0.00 | - | 1 | 1 | 19.52% |
| RUT240920P01840000 | 2023-11-14 12:08PM EST | 2024-09-20 | 119.80 | 90.40 | 91.60 | 0.00 | - | - | 3 | 15.52% |
© 2023 Yahoo. All rights reserved.