Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 01:20PM EST
Strike:1890.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128C01890000 | 2022-11-25 1:08PM EST | 2022-11-28 | 1.70 | 1.50 | 1.95 | -1.07 | -38.63% | 106 | 55 | 15.58% |
| RUTW221130C01890000 | 2022-11-25 12:56PM EST | 2022-11-30 | 7.05 | 6.70 | 7.50 | -0.61 | -7.96% | 27 | 45 | 20.09% |
| RUTW221202C01890000 | 2022-11-25 11:00AM EST | 2022-12-02 | 14.31 | 11.50 | 14.10 | +0.61 | +4.45% | 1 | 18 | 23.95% |
| RUTW221205C01890000 | 2022-11-25 9:35AM EST | 2022-12-05 | 13.71 | 14.60 | 15.60 | +13.71 | - | 1 | 2 | 20.91% |
| RUTW221207C01890000 | 2022-11-25 9:41AM EST | 2022-12-07 | 17.62 | 17.90 | 18.90 | +17.62 | - | 1 | 1 | 21.58% |
| RUTW221209C01890000 | 2022-11-25 10:48AM EST | 2022-12-09 | 22.46 | 21.30 | 22.30 | -1.50 | -6.26% | 1 | 8 | 22.34% |
| RUTW221212C01890000 | 2022-11-25 9:44AM EST | 2022-12-12 | 23.08 | 17.70 | 28.70 | +23.08 | - | 2 | - | 24.34% |
| RUT221216C01890000 | 2022-11-25 12:54PM EST | 2022-12-16 | 32.79 | 32.40 | 33.50 | +1.29 | +4.10% | 37 | 833 | 24.56% |
| RUTW221223C01890000 | 2022-11-25 12:33PM EST | 2022-12-23 | 41.37 | 39.60 | 41.00 | +1.11 | +2.76% | 2 | 46 | 24.87% |
| RUTW221230C01890000 | 2022-11-23 2:34PM EST | 2022-12-30 | 44.68 | 44.90 | 46.40 | 0.00 | - | 8 | 74 | 24.56% |
| RUTW230106C01890000 | 2022-11-23 3:26PM EST | 2023-01-06 | 50.75 | 43.00 | 53.30 | +50.75 | - | - | 10 | 25.14% |
| RUT230120C01890000 | 2022-11-25 11:40AM EST | 2023-01-20 | 65.24 | 62.10 | 63.50 | +5.21 | +8.68% | 1 | 321 | 25.23% |
| RUTW230131C01890000 | 2022-10-14 10:34AM EST | 2023-01-31 | 44.82 | 90.60 | 100.20 | 0.00 | - | 6 | 6 | 34.62% |
| RUTW230228C01890000 | 2022-10-14 10:34AM EST | 2023-02-28 | 56.65 | 107.90 | 122.00 | 0.00 | - | 6 | 6 | 34.77% |
| RUT230317C01890000 | 2022-11-23 11:21AM EST | 2023-03-17 | 102.50 | 100.40 | 102.20 | 0.00 | - | 4 | 68 | 27.18% |
| RUTW230331C01890000 | 2022-10-26 11:22AM EST | 2023-03-31 | 122.00 | 109.10 | 111.30 | 0.00 | - | 28 | 0 | 27.69% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128P01890000 | 2022-11-25 12:33PM EST | 2022-11-28 | 19.50 | 17.20 | 27.20 | -7.37 | -27.43% | 16 | 26 | 26.09% |
| RUTW221130P01890000 | 2022-11-25 12:01PM EST | 2022-11-30 | 24.96 | 25.50 | 27.90 | -17.13 | -40.70% | 5 | 44 | 19.49% |
| RUTW221202P01890000 | 2022-11-25 11:51AM EST | 2022-12-02 | 30.32 | 29.90 | 34.00 | -8.52 | -21.94% | 8 | 32 | 22.94% |
| RUTW221205P01890000 | 2022-11-25 10:20AM EST | 2022-12-05 | 34.28 | 33.00 | 35.00 | +34.28 | - | 1 | 0 | 19.64% |
| RUTW221207P01890000 | 2022-11-25 1:00PM EST | 2022-12-07 | 38.76 | 36.20 | 38.10 | +38.76 | - | 8 | 0 | 20.29% |
| RUTW221209P01890000 | 2022-11-25 1:00PM EST | 2022-12-09 | 41.66 | 39.20 | 41.00 | -4.02 | -8.80% | 10 | 46 | 20.80% |
| RUT221216P01890000 | 2022-11-25 12:03PM EST | 2022-12-16 | 49.31 | 49.90 | 51.50 | -6.91 | -12.29% | 9 | 921 | 22.93% |
| RUTW221223P01890000 | 2022-11-25 10:17AM EST | 2022-12-23 | 55.50 | 55.70 | 57.30 | -10.85 | -16.35% | 1 | 28 | 22.64% |
| RUTW221230P01890000 | 2022-11-23 4:02PM EST | 2022-12-30 | 64.38 | 59.90 | 61.60 | 0.00 | - | 35 | 77 | 22.08% |
| RUT230120P01890000 | 2022-11-25 1:06PM EST | 2023-01-20 | 74.19 | 73.10 | 74.70 | -3.61 | -4.64% | 13 | 86 | 21.92% |
| RUT230317P01890000 | 2022-11-16 2:51PM EST | 2023-03-17 | 120.28 | 102.80 | 104.50 | 0.00 | - | 11 | 68 | 22.69% |
| RUTW230331P01890000 | 2022-04-17 11:09PM EST | 2023-03-31 | 144.00 | 181.50 | 197.50 | 0.00 | - | - | 1 | 42.71% |
| RUT230616P01890000 | 2022-11-23 12:14PM EST | 2023-06-16 | 142.30 | 134.00 | 137.00 | +142.30 | - | - | 5 | 22.68% |
| RUTW230630P01890000 | 2022-11-10 3:30PM EST | 2023-06-30 | 153.62 | 129.80 | 146.80 | 0.00 | - | - | 4 | 23.65% |
| RUT230915P01890000 | 2022-11-22 12:33PM EST | 2023-09-15 | 168.10 | 154.00 | 157.90 | 0.00 | - | 7 | 8 | 21.97% |
© 2022 Yahoo. All rights reserved.
