Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1900.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01900000 | 2022-11-30 4:12PM EST | 2022-12-02 | 11.63 | 11.70 | 12.30 | +9.76 | +521.93% | 129 | 100 | 32.61% |
| RUTW221205C01900000 | 2022-11-30 3:24PM EST | 2022-12-05 | 7.83 | 14.50 | 15.10 | -5.23 | -40.05% | 6 | 38 | 23.91% |
| RUTW221209C01900000 | 2022-11-30 4:00PM EST | 2022-12-09 | 19.63 | 21.70 | 22.40 | +12.73 | +184.49% | 14 | 48 | 24.12% |
| RUTW221212C01900000 | 2022-11-29 9:57AM EST | 2022-12-12 | 9.60 | 23.70 | 24.40 | 0.00 | - | 1 | 14 | 22.38% |
| RUT221216C01900000 | 2022-11-30 4:11PM EST | 2022-12-16 | 36.01 | 36.00 | 36.70 | +18.71 | +108.15% | 471 | 3,483 | 27.24% |
| RUTW221223C01900000 | 2022-11-30 3:16PM EST | 2022-12-23 | 33.99 | 42.40 | 43.40 | +11.17 | +48.95% | 32 | 24 | 26.28% |
| RUTW221230C01900000 | 2022-11-30 4:11PM EST | 2022-12-30 | 47.66 | 47.40 | 48.50 | +16.53 | +53.10% | 17 | 77 | 25.38% |
| RUT230120C01900000 | 2022-11-30 3:59PM EST | 2023-01-20 | 62.14 | 65.10 | 66.10 | +19.14 | +44.51% | 43 | 255 | 25.72% |
| RUTW230131C01900000 | 2022-11-30 3:21PM EST | 2023-01-31 | 63.96 | 72.10 | 75.40 | -3.70 | -5.47% | 2 | 10 | 26.33% |
| RUT230217C01900000 | 2022-11-30 2:25PM EST | 2023-02-17 | 65.82 | 86.90 | 88.40 | +2.23 | +3.51% | 409 | 6 | 27.04% |
| RUTW230228C01900000 | 2022-11-08 10:56AM EST | 2023-02-28 | 82.10 | 92.00 | 95.60 | 0.00 | - | 6 | 7 | 27.26% |
| RUT230317C01900000 | 2022-11-30 1:10PM EST | 2023-03-17 | 75.00 | 103.90 | 105.40 | -9.90 | -11.66% | 10 | 218 | 27.40% |
| RUTW230331C01900000 | 2022-11-08 10:56AM EST | 2023-03-31 | 98.55 | 112.50 | 114.20 | 0.00 | - | 6 | 246 | 27.80% |
| RUT230616C01900000 | 2022-11-22 10:34AM EST | 2023-06-16 | 136.25 | 151.60 | 155.00 | 0.00 | - | 3 | 3,262 | 29.10% |
| RUTW230630C01900000 | 2022-11-29 2:38PM EST | 2023-06-30 | 131.90 | 150.50 | 166.50 | 0.00 | - | 2 | 148 | 30.13% |
| RUT230915C01900000 | 2022-11-11 11:09AM EST | 2023-09-15 | 205.11 | 188.40 | 193.30 | 0.00 | - | 1 | 90 | 29.83% |
| RUT231215C01900000 | 2022-11-18 1:46PM EST | 2023-12-15 | 206.52 | 208.50 | 232.50 | 0.00 | - | 231 | 1,318 | 31.15% |
| RUT240621C01900000 | 2022-10-11 10:10AM EST | 2024-06-21 | 178.27 | 256.00 | 280.00 | 0.00 | - | 850 | 1,014 | 30.57% |
| RUT241220C01900000 | 2022-11-28 2:44PM EST | 2024-12-20 | 280.50 | 306.00 | 330.00 | 0.00 | - | 2 | 741 | 31.32% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01900000 | 2022-11-30 3:57PM EST | 2022-12-02 | 25.54 | 20.40 | 21.60 | -34.04 | -57.13% | 15 | 165 | 24.81% |
| RUTW221205P01900000 | 2022-11-30 3:55PM EST | 2022-12-05 | 28.11 | 22.90 | 24.40 | -40.77 | -59.19% | 1 | 2 | 19.06% |
| RUTW221209P01900000 | 2022-11-30 3:05PM EST | 2022-12-09 | 42.50 | 29.70 | 30.90 | -34.38 | -44.72% | 10 | 12 | 19.89% |
| RUT221216P01900000 | 2022-11-30 3:54PM EST | 2022-12-16 | 49.22 | 43.60 | 44.40 | -30.15 | -37.99% | 16 | 6,149 | 23.60% |
| RUTW221223P01900000 | 2022-11-30 3:54PM EST | 2022-12-23 | 54.07 | 48.80 | 49.50 | -11.60 | -17.66% | 5 | 22 | 22.40% |
| RUTW221230P01900000 | 2022-11-30 3:43PM EST | 2022-12-30 | 61.17 | 52.50 | 53.60 | -25.03 | -29.04% | 12 | 73 | 21.52% |
| RUT230120P01900000 | 2022-11-30 3:57PM EST | 2023-01-20 | 69.90 | 66.00 | 67.10 | -32.78 | -31.92% | 86 | 128 | 21.32% |
| RUTW230131P01900000 | 2022-11-28 10:28AM EST | 2023-01-31 | 95.61 | 72.20 | 74.20 | 0.00 | - | 1 | 205 | 21.62% |
| RUTW230228P01900000 | 2022-11-03 8:43AM EST | 2023-02-28 | 175.92 | 87.30 | 90.50 | 0.00 | - | - | 1 | 22.31% |
| RUT230317P01900000 | 2022-11-18 11:18AM EST | 2023-03-17 | 125.59 | 96.20 | 97.60 | 0.00 | - | 180 | 756 | 22.21% |
| RUTW230331P01900000 | 2022-09-23 1:21PM EST | 2023-03-31 | 266.55 | 209.00 | 211.70 | 0.00 | - | 1 | 14 | 47.27% |
| RUT230616P01900000 | 2022-11-29 3:36PM EST | 2023-06-16 | 154.20 | 127.60 | 130.60 | 0.00 | - | 15 | 3,049 | 22.28% |
| RUTW230630P01900000 | 2022-11-10 3:30PM EST | 2023-06-30 | 157.99 | 124.50 | 135.60 | 0.00 | - | 4 | 24 | 22.41% |
| RUT230915P01900000 | 2022-11-29 4:00PM EST | 2023-09-15 | 173.20 | 148.00 | 152.20 | 0.00 | - | 31 | 384 | 21.68% |
| RUT231215P01900000 | 2022-11-21 1:50PM EST | 2023-12-15 | 192.80 | 156.50 | 172.50 | 0.00 | - | 642 | 2,799 | 21.56% |
| RUT240621P01900000 | 2022-11-30 12:29PM EST | 2024-06-21 | 216.91 | 181.00 | 197.00 | +4.71 | +2.22% | 225 | 628 | 20.24% |
| RUT241220P01900000 | 2022-11-18 2:43PM EST | 2024-12-20 | 233.78 | 200.10 | 224.10 | 0.00 | - | 245 | 2,044 | 20.15% |
© 2022 Yahoo. All rights reserved.
