Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Strike:1870.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C01870000 | 2022-12-08 12:11PM EST | 2022-12-09 | 0.64 | 0.45 | 0.65 | -0.13 | -16.88% | 55 | 104 | 22.58% |
| RUTW221212C01870000 | 2022-12-08 11:25AM EST | 2022-12-12 | 1.59 | 1.20 | 1.35 | -2.18 | -57.82% | 22 | 36 | 16.82% |
| RUTW221214C01870000 | 2022-12-08 11:38AM EST | 2022-12-14 | 13.61 | 11.60 | 12.00 | +0.46 | +3.50% | 3 | 44 | 30.37% |
| RUT221216C01870000 | 2022-12-08 11:36AM EST | 2022-12-16 | 14.68 | 13.00 | 13.40 | +2.48 | +20.33% | 14 | 4,010 | 28.27% |
| RUTW221223C01870000 | 2022-12-07 3:34PM EST | 2022-12-23 | 16.59 | 18.90 | 19.30 | 0.00 | - | 3 | 49 | 25.68% |
| RUTW221230C01870000 | 2022-12-08 11:55AM EST | 2022-12-30 | 25.07 | 22.70 | 23.30 | +2.63 | +11.72% | 6 | 96 | 23.85% |
| RUTW230106C01870000 | 2022-12-08 11:26AM EST | 2023-01-06 | 30.83 | 30.50 | 31.20 | -10.96 | -26.23% | 1 | 16 | 24.98% |
| RUTW230113C01870000 | 2022-12-01 10:54AM EST | 2023-01-13 | 73.60 | 36.70 | 37.40 | 0.00 | - | - | 5 | 25.32% |
| RUT230120C01870000 | 2022-12-06 3:31PM EST | 2023-01-20 | 36.55 | 40.80 | 41.50 | 0.00 | - | 29 | 31 | 24.91% |
| RUTW230131C01870000 | 2022-10-05 9:21AM EST | 2023-01-31 | 63.31 | 71.00 | 74.10 | 0.00 | - | 1 | 1 | 34.09% |
| RUT230217C01870000 | 2022-12-06 12:24PM EST | 2023-02-17 | 61.60 | 62.40 | 63.30 | 0.00 | - | 1 | 8 | 26.40% |
| RUT230317C01870000 | 2022-12-08 10:51AM EST | 2023-03-17 | 85.52 | 79.40 | 80.20 | -28.82 | -25.21% | 2 | 128 | 26.90% |
| RUTW230331C01870000 | 2022-10-28 8:36AM EST | 2023-03-31 | 119.10 | 120.10 | 122.00 | 0.00 | - | 20 | 0 | 35.53% |
| RUT230616C01870000 | 2022-10-25 9:03AM EST | 2023-06-16 | 139.20 | 157.00 | 159.90 | 0.00 | - | 5 | 116 | 34.67% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P01870000 | 2022-12-08 9:55AM EST | 2022-12-09 | 48.22 | 49.40 | 52.60 | -14.80 | -23.48% | 4 | 171 | 29.36% |
| RUTW221212P01870000 | 2022-12-07 10:29AM EST | 2022-12-12 | 58.58 | 50.20 | 52.90 | 0.00 | - | 16 | 26 | 19.32% |
| RUTW221214P01870000 | 2022-12-08 10:34AM EST | 2022-12-14 | 52.04 | 62.20 | 64.00 | -8.36 | -13.84% | 3 | 40 | 32.02% |
| RUT221216P01870000 | 2022-12-07 3:18PM EST | 2022-12-16 | 73.94 | 62.50 | 64.20 | 0.00 | - | 11 | 3,312 | 28.45% |
| RUTW221223P01870000 | 2022-12-07 2:02PM EST | 2022-12-23 | 76.33 | 66.00 | 67.60 | 0.00 | - | 5 | 20 | 23.95% |
| RUTW221230P01870000 | 2022-12-06 10:34AM EST | 2022-12-30 | 68.77 | 69.50 | 71.20 | 0.00 | - | 1 | 78 | 22.21% |
| RUTW230106P01870000 | 2022-12-05 3:55PM EST | 2023-01-06 | 64.07 | 76.40 | 77.90 | 0.00 | - | 4 | 13 | 22.97% |
| RUTW230113P01870000 | 2022-12-02 4:00PM EST | 2023-01-13 | 46.79 | 81.60 | 82.90 | 0.00 | - | 8 | 13 | 22.99% |
| RUT230120P01870000 | 2022-12-07 1:09PM EST | 2023-01-20 | 86.30 | 84.10 | 85.50 | 0.00 | - | 1 | 189 | 22.17% |
| RUTW230131P01870000 | 2022-12-08 11:52AM EST | 2023-01-31 | 88.42 | 90.90 | 92.70 | +10.29 | +13.17% | 2 | 42 | 22.50% |
| RUT230217P01870000 | 2022-12-06 3:31PM EST | 2023-02-17 | 108.94 | 100.90 | 102.10 | 0.00 | - | 1 | 4 | 22.67% |
| RUTW230228P01870000 | 2022-11-16 3:35PM EST | 2023-02-28 | 105.49 | 106.60 | 108.40 | 0.00 | - | 1 | 2 | 22.98% |
| RUT230317P01870000 | 2022-12-02 11:02AM EST | 2023-03-17 | 88.40 | 113.60 | 114.70 | 0.00 | - | 15 | 44 | 22.62% |
| RUTW230428P01870000 | 2022-11-14 9:32AM EST | 2023-04-28 | 118.00 | 129.20 | 131.50 | 0.00 | - | 5 | 5 | 22.74% |
| RUT230616P01870000 | 2022-11-01 9:19AM EST | 2023-06-16 | 149.50 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW230630P01870000 | 2022-08-16 11:40AM EST | 2023-06-30 | 115.80 | 172.10 | 176.40 | 0.00 | - | 90 | 90 | 27.21% |
| RUT230915P01870000 | 2022-12-07 9:37AM EST | 2023-09-15 | 162.50 | 162.90 | 165.70 | 0.00 | - | 7 | 17 | 21.52% |
© 2022 Yahoo. All rights reserved.
