Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:09PM EST. Market open.
Strike:1850.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01850000 | 2023-12-07 11:36AM EST | 2023-12-08 | 19.26 | 20.50 | 21.60 | +2.81 | +17.08% | 22 | 143 | 26.26% |
| RUTW231211C01850000 | 2023-12-06 3:02PM EST | 2023-12-11 | 20.89 | 23.50 | 24.20 | -5.66 | -21.32% | 9 | 51 | 19.77% |
| RUTW231213C01850000 | 2023-12-06 10:25AM EST | 2023-12-13 | 42.70 | 30.80 | 31.40 | 0.00 | - | 2 | 29 | 23.94% |
| RUT231215C01850000 | 2023-12-07 12:38PM EST | 2023-12-15 | 33.40 | 33.30 | 33.80 | +5.20 | +18.44% | 798 | 9,732 | 23.22% |
| RUTW231218C01850000 | 2023-12-06 3:09PM EST | 2023-12-18 | 36.50 | 35.90 | 36.60 | 0.00 | - | 20 | 12 | 22.23% |
| RUTW231220C01850000 | 2023-12-07 10:01AM EST | 2023-12-20 | 36.19 | 37.80 | 38.70 | -11.81 | -24.60% | 4 | 2 | 22.04% |
| RUTW231222C01850000 | 2023-12-05 2:57PM EST | 2023-12-22 | 40.64 | 41.10 | 41.80 | 0.00 | - | 18 | 72 | 22.64% |
| RUTW231229C01850000 | 2023-12-07 10:24AM EST | 2023-12-29 | 45.22 | 45.80 | 46.50 | +4.81 | +11.90% | 11 | 352 | 21.44% |
| RUTW240105C01850000 | 2023-12-06 12:38PM EST | 2024-01-05 | 56.90 | 50.90 | 51.70 | 0.00 | - | 3 | 15 | 21.24% |
| RUT240119C01850000 | 2023-12-07 12:51PM EST | 2024-01-19 | 60.15 | 60.70 | 61.20 | +5.73 | +10.53% | 264 | 308 | 21.25% |
| RUTW240131C01850000 | 2023-12-05 3:43PM EST | 2024-01-31 | 65.12 | 68.00 | 69.30 | 0.00 | - | 1 | 120 | 21.64% |
| RUT240216C01850000 | 2023-12-06 10:39AM EST | 2024-02-16 | 94.00 | 78.60 | 79.30 | 0.00 | - | 1 | 78 | 22.14% |
| RUTW240229C01850000 | 2023-12-05 9:53AM EST | 2024-02-29 | 87.00 | 84.90 | 86.50 | 0.00 | - | 1 | 5 | 22.39% |
| RUT240315C01850000 | 2023-12-04 9:48AM EST | 2024-03-15 | 102.27 | 92.00 | 93.10 | 0.00 | - | 1 | 2,631 | 22.35% |
| RUTW240328C01850000 | 2023-12-04 12:22PM EST | 2024-03-28 | 109.25 | 97.30 | 99.70 | 0.00 | - | 1 | 13 | 22.63% |
| RUTW240430C01850000 | 2023-12-04 9:37AM EST | 2024-04-30 | 116.52 | 111.90 | 114.10 | 0.00 | - | 3 | 0 | 23.00% |
| RUT240621C01850000 | 2023-12-05 1:29PM EST | 2024-06-21 | 132.40 | 133.50 | 135.20 | 0.00 | - | 1 | 1,061 | 23.63% |
| RUTW240628C01850000 | 2023-10-11 9:09AM EST | 2024-06-28 | 106.40 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| RUT240920C01850000 | 2023-10-30 2:32PM EST | 2024-09-20 | 69.10 | 125.20 | 128.80 | 0.00 | - | 100 | 203 | 18.58% |
| RUT241220C01850000 | 2023-12-05 1:05PM EST | 2024-12-20 | 193.38 | 194.30 | 200.60 | 0.00 | - | 25 | 1,234 | 25.76% |
| RUT250620C01850000 | 2023-11-09 4:00PM EST | 2025-06-20 | 137.90 | 241.90 | 248.60 | 0.00 | - | - | 3 | 26.46% |
| RUT251219C01850000 | 2023-11-13 3:48PM EST | 2025-12-19 | 183.20 | 282.20 | 291.30 | 0.00 | - | 3 | 235 | 27.10% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01850000 | 2023-12-07 12:43PM EST | 2023-12-08 | 8.17 | 7.30 | 7.50 | -4.48 | -35.42% | 170 | 188 | 23.44% |
| RUTW231211P01850000 | 2023-12-06 3:56PM EST | 2023-12-11 | 10.67 | 9.80 | 10.10 | -5.03 | -32.04% | 10 | 33 | 18.02% |
| RUTW231213P01850000 | 2023-12-06 3:40PM EST | 2023-12-13 | 21.64 | 16.50 | 16.80 | 0.00 | - | 14 | 152 | 22.01% |
| RUT231215P01850000 | 2023-12-07 12:49PM EST | 2023-12-15 | 18.70 | 18.50 | 18.80 | -4.30 | -18.70% | 36 | 8,935 | 21.17% |
| RUTW231218P01850000 | 2023-12-06 3:53PM EST | 2023-12-18 | 26.15 | 20.60 | 21.00 | 0.00 | - | 25 | 26 | 20.00% |
| RUTW231220P01850000 | 2023-12-06 4:14PM EST | 2023-12-20 | 23.90 | 22.60 | 23.00 | -3.32 | -12.20% | 1 | 2 | 19.92% |
| RUTW231222P01850000 | 2023-12-07 10:38AM EST | 2023-12-22 | 24.51 | 24.00 | 24.50 | -4.79 | -16.35% | 13 | 676 | 19.62% |
| RUTW231229P01850000 | 2023-12-07 12:52PM EST | 2023-12-29 | 28.21 | 27.60 | 28.00 | -3.77 | -11.79% | 25 | 190 | 18.27% |
| RUTW240105P01850000 | 2023-12-07 10:18AM EST | 2024-01-05 | 31.35 | 30.90 | 31.40 | -0.95 | -2.94% | 4 | 38 | 17.61% |
| RUTW240112P01850000 | 2023-12-06 12:52PM EST | 2024-01-12 | 32.78 | 35.00 | 35.60 | 0.00 | - | 80 | 108 | 17.66% |
| RUT240119P01850000 | 2023-12-07 12:55PM EST | 2024-01-19 | 38.30 | 37.50 | 38.00 | -4.47 | -10.45% | 96 | 1,197 | 17.13% |
| RUTW240131P01850000 | 2023-12-07 10:14AM EST | 2024-01-31 | 45.74 | 42.60 | 43.40 | -1.09 | -2.33% | 1 | 114 | 17.06% |
| RUT240216P01850000 | 2023-12-07 10:01AM EST | 2024-02-16 | 50.76 | 48.60 | 49.20 | +0.56 | +1.12% | 50 | 192 | 16.82% |
| RUTW240229P01850000 | 2023-12-05 12:42PM EST | 2024-02-29 | 55.84 | 53.10 | 54.30 | 0.00 | - | 5 | 316 | 16.92% |
| RUT240315P01850000 | 2023-12-05 2:57PM EST | 2024-03-15 | 58.11 | 57.90 | 58.60 | 0.00 | - | 100 | 3,494 | 16.71% |
| RUTW240328P01850000 | 2023-12-01 1:22PM EST | 2024-03-28 | 64.30 | 61.80 | 62.80 | 0.00 | - | 2 | 9 | 16.74% |
| RUT240621P01850000 | 2023-12-05 3:56PM EST | 2024-06-21 | 83.50 | 81.20 | 81.90 | 0.00 | - | 4 | 1,569 | 16.17% |
| RUTW240628P01850000 | 2023-09-21 8:39AM EST | 2024-06-28 | 120.60 | 180.90 | 186.30 | 0.00 | - | 1 | 1 | 34.80% |
| RUT240920P01850000 | 2023-12-05 1:10PM EST | 2024-09-20 | 98.20 | 97.30 | 98.60 | 0.00 | - | 1 | 136 | 15.93% |
| RUT241220P01850000 | 2023-12-05 1:05PM EST | 2024-12-20 | 115.64 | 114.40 | 115.80 | 0.00 | - | 25 | 1,302 | 16.18% |
| RUT250620P01850000 | 2023-08-25 9:20AM EST | 2025-06-20 | 147.40 | 164.30 | 167.70 | 0.00 | - | 2 | 126 | 18.99% |
| RUT251219P01850000 | 2023-11-27 1:28PM EST | 2025-12-19 | 164.91 | 157.10 | 159.20 | 0.00 | - | 285 | 946 | 15.70% |
© 2023 Yahoo. All rights reserved.