Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Strike:1910.00
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207C01910000 | 2022-12-06 9:44AM EST | 2022-12-07 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 93 | 29.59% |
| RUTW221209C01910000 | 2022-12-06 12:31PM EST | 2022-12-09 | 0.47 | 0.40 | 0.50 | -0.46 | -49.46% | 23 | 56 | 24.94% |
| RUTW221212C01910000 | 2022-12-06 11:13AM EST | 2022-12-12 | 0.78 | 0.65 | 0.85 | -0.64 | -45.07% | 18 | 49 | 20.69% |
| RUTW221214C01910000 | 2022-12-06 10:21AM EST | 2022-12-14 | 6.56 | 5.10 | 5.50 | -8.64 | -56.84% | 20 | 18 | 28.59% |
| RUT221216C01910000 | 2022-12-06 12:23PM EST | 2022-12-16 | 6.11 | 5.80 | 6.10 | -2.49 | -28.95% | 17 | 331 | 26.71% |
| RUTW221223C01910000 | 2022-12-06 12:31PM EST | 2022-12-23 | 9.67 | 9.50 | 9.90 | -4.19 | -30.23% | 12 | 23 | 24.67% |
| RUTW221230C01910000 | 2022-12-06 10:26AM EST | 2022-12-30 | 15.05 | 12.20 | 13.00 | -2.57 | -14.59% | 10 | 155 | 23.26% |
| RUT230120C01910000 | 2022-12-05 3:30PM EST | 2023-01-20 | 30.92 | 25.90 | 26.50 | 0.00 | - | 2 | 14 | 23.70% |
| RUTW230131C01910000 | 2022-12-02 2:20PM EST | 2023-01-31 | 62.44 | 32.50 | 33.40 | 0.00 | - | 1 | 4 | 24.04% |
| RUT230217C01910000 | 2022-11-30 2:54PM EST | 2023-02-17 | 69.72 | 44.40 | 45.30 | 0.00 | - | - | 1 | 25.11% |
| RUT230317C01910000 | 2022-10-13 11:56AM EST | 2023-03-17 | 59.50 | 113.20 | 114.70 | 0.00 | - | 5 | 45 | 40.07% |
| RUTW230331C01910000 | 2022-10-17 8:41AM EST | 2023-03-31 | 73.90 | 87.00 | 88.40 | 0.00 | - | - | 20 | 31.05% |
| RUT230616C01910000 | 2022-11-08 3:31PM EST | 2023-06-16 | 125.40 | 104.10 | 105.80 | 0.00 | - | 5 | 24 | 27.42% |
| RUTW230630C01910000 | 2022-10-04 8:35AM EST | 2023-06-30 | 111.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| RUT230915C01910000 | 2022-09-19 2:23PM EST | 2023-09-15 | 165.57 | 123.30 | 126.30 | 0.00 | - | - | 21 | 25.84% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207P01910000 | 2022-12-05 2:18PM EST | 2022-12-07 | 69.17 | 91.70 | 94.70 | 0.00 | - | 3 | 4 | 39.49% |
| RUTW221209P01910000 | 2022-12-05 4:04PM EST | 2022-12-09 | 70.41 | 91.90 | 94.80 | 0.00 | - | 4 | 7 | 28.48% |
| RUTW221214P01910000 | 2022-12-06 12:44PM EST | 2022-12-14 | 97.91 | 96.50 | 99.90 | +19.52 | +24.90% | 3 | 5 | 29.61% |
| RUT221216P01910000 | 2022-12-06 12:28PM EST | 2022-12-16 | 97.79 | 97.50 | 100.50 | +21.11 | +27.53% | 2 | 243 | 27.60% |
| RUTW221219P01910000 | 2022-12-06 12:00PM EST | 2022-12-19 | 97.49 | 97.60 | 100.20 | +31.44 | +47.60% | 1 | 2 | 24.11% |
| RUTW221223P01910000 | 2022-12-02 2:50PM EST | 2022-12-23 | 50.12 | 98.50 | 101.00 | 0.00 | - | 5 | 9 | 22.10% |
| RUTW221230P01910000 | 2022-12-05 3:33PM EST | 2022-12-30 | 85.58 | 102.00 | 104.10 | 0.00 | - | 10 | 90 | 21.29% |
| RUTW230106P01910000 | 2022-12-05 3:55PM EST | 2023-01-06 | 88.18 | 105.00 | 107.20 | 0.00 | - | 2 | 2 | 20.85% |
| RUTW230113P01910000 | 2022-12-02 3:24PM EST | 2023-01-13 | 60.80 | 109.70 | 111.70 | 0.00 | - | 3 | 3 | 21.38% |
| RUT230120P01910000 | 2022-12-06 9:44AM EST | 2023-01-20 | 99.38 | 111.60 | 113.20 | +2.36 | +2.43% | 3 | 97 | 20.42% |
| RUTW230131P01910000 | 2022-12-02 2:25PM EST | 2023-01-31 | 76.86 | 116.10 | 118.70 | 0.00 | - | 5 | 32 | 20.66% |
| RUTW230228P01910000 | 2022-09-23 1:22PM EST | 2023-02-28 | 266.52 | 200.10 | 215.90 | 0.00 | - | 2 | 2 | 46.06% |
| RUTW230331P01910000 | 2022-06-30 1:15PM EST | 2023-03-31 | 253.85 | 153.30 | 164.50 | 0.00 | - | - | 1 | 26.63% |
| RUT230616P01910000 | 2022-05-17 10:09AM EST | 2023-06-16 | 224.43 | 289.50 | 313.50 | 0.00 | - | - | 24 | 49.12% |
| RUT230915P01910000 | 2022-11-29 2:15PM EST | 2023-09-15 | 177.20 | 181.40 | 184.10 | 0.00 | - | 2 | 52 | 20.17% |
© 2022 Yahoo. All rights reserved.
