Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1940.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202C01940000 | 2022-12-01 3:58PM EST | 2022-12-02 | 0.48 | 0.00 | 0.00 | 0.00 | - | 165 | 275 | 12.50% |
| RUTW221205C01940000 | 2022-11-30 3:37PM EST | 2022-12-05 | 1.73 | 0.00 | 0.00 | 0.00 | - | 51 | 77 | 6.25% |
| RUTW221207C01940000 | 2022-12-01 12:11PM EST | 2022-12-07 | 2.90 | 0.00 | 0.00 | 0.00 | - | 7 | 41 | 6.25% |
| RUTW221209C01940000 | 2022-12-01 4:07PM EST | 2022-12-09 | 3.90 | 0.00 | 0.00 | 0.00 | - | 9 | 34 | 3.13% |
| RUTW221212C01940000 | 2022-12-01 10:59AM EST | 2022-12-12 | 7.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| RUT221216C01940000 | 2022-12-01 3:57PM EST | 2022-12-16 | 14.61 | 0.00 | 0.00 | 0.00 | - | 49 | 229 | 3.13% |
| RUTW221223C01940000 | 2022-12-01 3:49PM EST | 2022-12-23 | 20.28 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| RUTW221230C01940000 | 2022-12-01 3:55PM EST | 2022-12-30 | 23.98 | 0.00 | 0.00 | 0.00 | - | 6 | 76 | 1.56% |
| RUTW230106C01940000 | 2022-11-29 11:55AM EST | 2023-01-06 | 20.37 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 1.56% |
| RUT230120C01940000 | 2022-12-01 12:48PM EST | 2023-01-20 | 39.85 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 1.56% |
| RUTW230131C01940000 | 2022-12-01 10:06AM EST | 2023-01-31 | 57.40 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 1.56% |
| RUTW230228C01940000 | 2022-10-24 10:19AM EST | 2023-02-28 | 48.30 | 63.10 | 65.70 | 0.00 | - | - | 1 | 24.43% |
| RUT230317C01940000 | 2022-11-15 10:31AM EST | 2023-03-17 | 109.03 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 1.56% |
| RUTW230331C01940000 | 2022-11-14 9:44AM EST | 2023-03-31 | 96.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| RUT230616C01940000 | 2022-11-08 11:16AM EST | 2023-06-16 | 119.70 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
| RUTW230630C01940000 | 2022-10-04 8:35AM EST | 2023-06-30 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUT230915C01940000 | 2022-10-18 11:38AM EST | 2023-09-15 | 129.32 | 145.10 | 147.20 | 0.00 | - | - | 50 | 25.87% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221202P01940000 | 2022-12-01 3:14PM EST | 2022-12-02 | 56.00 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| RUT221216P01940000 | 2022-12-01 3:57PM EST | 2022-12-16 | 71.01 | 0.00 | 0.00 | 0.00 | - | 17 | 68 | 0.00% |
| RUTW221223P01940000 | 2022-12-01 10:32AM EST | 2022-12-23 | 80.82 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW221230P01940000 | 2022-12-01 2:58PM EST | 2022-12-30 | 76.36 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| RUTW230131P01940000 | 2022-11-16 9:58AM EST | 2023-01-31 | 122.66 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| RUTW230228P01940000 | 2022-11-16 9:58AM EST | 2023-02-28 | 135.81 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUT230317P01940000 | 2022-11-11 11:17AM EST | 2023-03-17 | 138.09 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUT230616P01940000 | 2022-10-31 8:31AM EST | 2023-06-16 | 192.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
