Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:22PM EST. Market open.
Strike:1930.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C01930000 | 2022-12-08 9:50AM EST | 2022-12-09 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 1 | 228 | 33.79% |
| RUTW221212C01930000 | 2022-12-05 11:10AM EST | 2022-12-12 | 1.40 | 0.05 | 0.20 | 0.00 | - | 12 | 48 | 22.17% |
| RUTW221214C01930000 | 2022-12-06 12:38PM EST | 2022-12-14 | 3.10 | 1.95 | 2.15 | 0.00 | - | 11 | 30 | 28.25% |
| RUT221216C01930000 | 2022-12-08 10:13AM EST | 2022-12-16 | 4.87 | 2.90 | 3.20 | +2.48 | +103.77% | 1 | 274 | 27.40% |
| RUTW221219C01930000 | 2022-12-07 3:54PM EST | 2022-12-19 | 3.36 | 3.80 | 4.20 | 0.00 | - | 11 | 11 | 25.48% |
| RUTW221223C01930000 | 2022-12-08 10:56AM EST | 2022-12-23 | 7.49 | 5.80 | 6.10 | +2.65 | +54.75% | 1 | 52 | 24.57% |
| RUTW221230C01930000 | 2022-12-08 11:00AM EST | 2022-12-30 | 9.94 | 8.00 | 8.40 | +2.24 | +29.09% | 2 | 154 | 22.70% |
| RUTW230106C01930000 | 2022-12-08 10:42AM EST | 2023-01-06 | 15.20 | 12.30 | 12.80 | +4.64 | +43.94% | 2 | 28 | 23.11% |
| RUTW230113C01930000 | 2022-12-08 11:10AM EST | 2023-01-13 | 18.34 | 17.40 | 17.90 | +2.78 | +17.87% | 1 | 12 | 23.83% |
| RUT230120C01930000 | 2022-12-08 11:05AM EST | 2023-01-20 | 23.07 | 20.80 | 21.30 | +4.39 | +23.50% | 1 | 298 | 23.58% |
| RUTW230131C01930000 | 2022-12-01 10:06AM EST | 2023-01-31 | 62.20 | 26.80 | 28.00 | 0.00 | - | 4 | 34 | 23.98% |
| RUT230217C01930000 | 2022-12-07 2:02PM EST | 2023-02-17 | 34.93 | 38.30 | 38.90 | 0.00 | - | 7 | 32 | 24.85% |
| RUTW230228C01930000 | 2022-11-03 8:44AM EST | 2023-02-28 | 53.57 | 72.10 | 75.10 | 0.00 | - | - | 1 | 34.33% |
| RUT230317C01930000 | 2022-12-02 9:46AM EST | 2023-03-17 | 72.20 | 53.10 | 53.90 | 0.00 | - | 2 | 85 | 25.40% |
| RUTW230331C01930000 | 2022-12-08 9:30AM EST | 2023-03-31 | 61.94 | 61.10 | 62.00 | -60.19 | -49.28% | 8 | 0 | 25.91% |
| RUT230616C01930000 | 2022-11-11 10:40AM EST | 2023-06-16 | 97.60 | 98.20 | 99.50 | -61.65 | -38.71% | 8 | 108 | 27.40% |
| RUTW230630C01930000 | 2022-10-04 8:37AM EST | 2023-06-30 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| RUT230915C01930000 | 2022-10-31 10:54AM EST | 2023-09-15 | 179.40 | 141.30 | 144.10 | 0.00 | - | - | 5 | 29.61% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P01930000 | 2022-12-08 10:29AM EST | 2022-12-09 | 95.94 | 108.00 | 110.60 | -27.01 | -21.97% | 1 | 3 | 41.46% |
| RUTW221212P01930000 | 2022-12-08 10:16AM EST | 2022-12-12 | 97.57 | 108.40 | 111.30 | +43.97 | +82.03% | 1 | 1 | 30.12% |
| RUTW221214P01930000 | 2022-11-30 1:36PM EST | 2022-12-14 | 97.78 | 111.10 | 113.70 | 0.00 | - | - | 1 | 32.29% |
| RUT221216P01930000 | 2022-12-08 11:31AM EST | 2022-12-16 | 108.56 | 111.10 | 113.60 | -19.97 | -15.54% | 3 | 109 | 28.28% |
| RUTW221219P01930000 | 2022-12-07 3:52PM EST | 2022-12-19 | 124.87 | 110.20 | 112.80 | 0.00 | - | 6 | 6 | 23.00% |
| RUTW221223P01930000 | 2022-11-28 10:33AM EST | 2022-12-23 | 88.91 | 112.40 | 114.90 | 0.00 | - | 4 | 3 | 23.07% |
| RUTW221230P01930000 | 2022-12-08 11:00AM EST | 2022-12-30 | 106.22 | 113.60 | 115.90 | +3.61 | +3.52% | 2 | 35 | 20.31% |
| RUTW230113P01930000 | 2022-12-07 3:52PM EST | 2023-01-13 | 131.92 | 120.10 | 121.90 | 0.00 | - | 6 | 6 | 20.26% |
| RUT230120P01930000 | 2022-12-08 10:26AM EST | 2023-01-20 | 113.86 | 122.10 | 124.10 | -13.10 | -10.32% | 12 | 22 | 19.83% |
| RUTW230131P01930000 | 2022-11-22 11:29AM EST | 2023-01-31 | 118.77 | 126.40 | 128.70 | 0.00 | - | 5 | 8 | 19.93% |
| RUT230317P01930000 | 2022-12-05 9:59AM EST | 2023-03-17 | 120.70 | 147.30 | 148.90 | 0.00 | - | 2 | 3 | 21.10% |
| RUT230616P01930000 | 2022-11-09 3:45PM EST | 2023-06-16 | 224.76 | 174.10 | 175.80 | 0.00 | - | 1 | 101 | 20.80% |
| RUT230915P01930000 | 2022-11-03 9:44AM EST | 2023-09-15 | 228.70 | 158.80 | 162.30 | 0.00 | - | - | 35 | 14.88% |
© 2022 Yahoo. All rights reserved.
