Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:38PM EST. Market open.
Strike:1900.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C01900000 | 2023-12-07 12:26PM EST | 2023-12-08 | 2.18 | 2.10 | 2.30 | -0.02 | -0.91% | 105 | 786 | 25.27% |
| RUTW231211C01900000 | 2023-12-07 10:25AM EST | 2023-12-11 | 4.05 | 3.80 | 4.00 | +0.31 | +8.29% | 12 | 132 | 19.25% |
| RUTW231213C01900000 | 2023-12-07 9:38AM EST | 2023-12-13 | 7.34 | 9.10 | 9.40 | -4.06 | -35.61% | 16 | 10 | 23.30% |
| RUT231215C01900000 | 2023-12-07 10:28AM EST | 2023-12-15 | 10.39 | 11.30 | 11.60 | +0.73 | +7.56% | 113 | 9,411 | 22.81% |
| RUTW231218C01900000 | 2023-12-06 11:15AM EST | 2023-12-18 | 20.50 | 13.30 | 13.60 | 0.00 | - | 4 | 20 | 21.48% |
| RUTW231220C01900000 | 2023-12-07 10:01AM EST | 2023-12-20 | 15.00 | 14.90 | 15.40 | -12.60 | -45.65% | 2 | 1 | 21.29% |
| RUTW231222C01900000 | 2023-12-07 11:12AM EST | 2023-12-22 | 17.11 | 17.00 | 17.40 | -11.38 | -39.94% | 7 | 56 | 21.35% |
| RUTW231229C01900000 | 2023-12-07 10:48AM EST | 2023-12-29 | 20.63 | 21.40 | 21.80 | +1.09 | +5.58% | 12 | 628 | 20.38% |
| RUTW240105C01900000 | 2023-12-07 10:22AM EST | 2024-01-05 | 27.62 | 26.60 | 27.00 | +3.82 | +16.05% | 1 | 13 | 20.45% |
| RUTW240112C01900000 | 2023-12-01 3:47PM EST | 2024-01-12 | 33.97 | 31.10 | 31.70 | 0.00 | - | 30 | 31 | 20.50% |
| RUT240119C01900000 | 2023-12-07 11:10AM EST | 2024-01-19 | 35.43 | 34.60 | 35.10 | +3.89 | +12.33% | 11 | 1,445 | 20.17% |
| RUTW240131C01900000 | 2023-12-06 10:22AM EST | 2024-01-31 | 54.04 | 42.30 | 43.20 | 0.00 | - | 3 | 151 | 20.74% |
| RUT240216C01900000 | 2023-12-06 10:28AM EST | 2024-02-16 | 61.82 | 50.90 | 51.60 | 0.00 | - | 2 | 18 | 20.89% |
| RUTW240229C01900000 | 2023-12-06 11:33AM EST | 2024-02-29 | 64.00 | 57.70 | 59.00 | 0.00 | - | 4 | 9 | 21.32% |
| RUT240315C01900000 | 2023-12-07 9:30AM EST | 2024-03-15 | 62.50 | 64.90 | 65.40 | +0.71 | +1.15% | 3 | 2,402 | 21.32% |
| RUTW240328C01900000 | 2023-12-06 10:41AM EST | 2024-03-28 | 83.87 | 69.10 | 71.00 | 0.00 | - | 4 | 39 | 21.42% |
| RUT240621C01900000 | 2023-12-07 10:44AM EST | 2024-06-21 | 103.58 | 104.90 | 106.30 | -19.98 | -16.17% | 150 | 4,642 | 22.66% |
| RUTW240628C01900000 | 2023-12-01 12:22PM EST | 2024-06-28 | 100.34 | 105.80 | 109.10 | 0.00 | - | 2 | 22 | 22.77% |
| RUT240920C01900000 | 2023-11-29 2:33PM EST | 2024-09-20 | 104.22 | 135.50 | 139.40 | 0.00 | - | 20 | 250 | 23.76% |
| RUT241220C01900000 | 2023-12-04 10:55AM EST | 2024-12-20 | 172.17 | 164.70 | 171.90 | 0.00 | - | 400 | 1,632 | 25.02% |
| RUT250620C01900000 | 2023-10-27 2:23PM EST | 2025-06-20 | 107.70 | 174.50 | 186.60 | 0.00 | - | 6 | 6 | 22.16% |
| RUT251219C01900000 | 2023-12-07 12:19PM EST | 2025-12-19 | 257.54 | 252.50 | 261.80 | -13.67 | -5.04% | 125 | 1,520 | 26.39% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P01900000 | 2023-12-07 10:25AM EST | 2023-12-08 | 41.81 | 38.40 | 41.20 | -7.12 | -14.55% | 9 | 20 | 22.97% |
| RUTW231211P01900000 | 2023-12-07 10:25AM EST | 2023-12-11 | 43.76 | 40.70 | 42.60 | +6.27 | +16.72% | 7 | 6 | 17.53% |
| RUTW231213P01900000 | 2023-12-07 10:16AM EST | 2023-12-13 | 48.30 | 46.90 | 48.00 | +2.20 | +4.77% | 7 | 1 | 22.18% |
| RUT231215P01900000 | 2023-12-07 9:55AM EST | 2023-12-15 | 52.00 | 46.40 | 47.40 | +7.59 | +17.09% | 2 | 6,347 | 18.91% |
| RUTW231222P01900000 | 2023-12-06 3:58PM EST | 2023-12-22 | 59.50 | 51.60 | 52.70 | 0.00 | - | 7 | 16 | 18.28% |
| RUTW231229P01900000 | 2023-12-07 10:24AM EST | 2023-12-29 | 55.00 | 53.90 | 55.10 | +5.50 | +11.11% | 14 | 106 | 16.71% |
| RUTW240105P01900000 | 2023-12-04 12:56PM EST | 2024-01-05 | 61.00 | 57.50 | 58.50 | +12.68 | +26.24% | 1 | 7 | 16.40% |
| RUTW240112P01900000 | 2023-12-04 2:10PM EST | 2024-01-12 | 54.58 | 60.60 | 61.70 | 0.00 | - | 5 | 43 | 16.24% |
| RUT240119P01900000 | 2023-12-07 10:16AM EST | 2024-01-19 | 63.57 | 63.70 | 64.30 | +0.98 | +1.57% | 24 | 1,697 | 15.97% |
| RUTW240131P01900000 | 2023-12-06 3:42PM EST | 2024-01-31 | 72.61 | 67.10 | 68.20 | 0.00 | - | 31 | 38 | 15.58% |
| RUT240216P01900000 | 2023-12-04 12:35PM EST | 2024-02-16 | 64.87 | 73.40 | 74.00 | 0.00 | - | 34 | 168 | 15.57% |
| RUTW240229P01900000 | 2023-11-17 1:01PM EST | 2024-02-29 | 115.04 | 76.90 | 78.20 | 0.00 | - | 1 | 1 | 15.55% |
| RUT240315P01900000 | 2023-12-06 10:33AM EST | 2024-03-15 | 70.20 | 80.70 | 81.40 | 0.00 | - | 1 | 816 | 15.18% |
| RUTW240328P01900000 | 2023-12-01 10:14AM EST | 2024-03-28 | 105.70 | 84.40 | 86.30 | 0.00 | - | 1 | 9 | 15.50% |
| RUT240621P01900000 | 2023-12-06 1:06PM EST | 2024-06-21 | 101.00 | 101.80 | 102.80 | 0.00 | - | 1 | 2,811 | 14.77% |
| RUTW240628P01900000 | 2023-10-27 2:22PM EST | 2024-06-28 | 245.00 | 123.40 | 126.20 | 0.00 | - | 1 | 0 | 18.75% |
| RUT240920P01900000 | 2023-11-29 2:33PM EST | 2024-09-20 | 133.78 | 118.00 | 119.30 | 0.00 | - | 20 | 127 | 14.75% |
| RUT241220P01900000 | 2023-12-07 9:40AM EST | 2024-12-20 | 139.70 | 133.80 | 135.20 | -14.23 | -9.24% | 2 | 2,381 | 14.97% |
| RUT250620P01900000 | 2023-10-10 9:05AM EST | 2025-06-20 | 188.50 | 201.90 | 204.40 | 0.00 | - | 2 | 140 | 19.83% |
| RUT251219P01900000 | 2023-12-04 3:02PM EST | 2025-12-19 | 169.79 | 175.70 | 178.00 | 0.00 | - | 100 | 2,808 | 14.75% |
© 2023 Yahoo. All rights reserved.