Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:01AM EST. Market open.
Strike:1950.00
CallsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130C01950000 | 2022-11-30 9:49AM EST | 2022-11-30 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 300 | 45.31% |
| RUTW221202C01950000 | 2022-11-30 9:49AM EST | 2022-12-02 | 0.16 | 0.10 | 0.30 | -0.16 | -50.00% | 7 | 369 | 32.47% |
| RUTW221205C01950000 | 2022-11-29 2:03PM EST | 2022-12-05 | 0.48 | 0.15 | 0.40 | 0.00 | - | 10 | 20 | 23.95% |
| RUTW221209C01950000 | 2022-11-30 9:58AM EST | 2022-12-09 | 0.97 | 0.90 | 1.15 | -0.25 | -20.49% | 1 | 17 | 22.15% |
| RUT221216C01950000 | 2022-11-30 9:35AM EST | 2022-12-16 | 6.90 | 5.00 | 5.40 | +1.01 | +17.15% | 10 | 2,063 | 24.33% |
| RUTW221223C01950000 | 2022-11-29 3:57PM EST | 2022-12-23 | 9.53 | 8.20 | 8.70 | 0.00 | - | 3 | 16 | 23.70% |
| RUTW221230C01950000 | 2022-11-29 12:38PM EST | 2022-12-30 | 14.61 | 10.60 | 11.20 | 0.00 | - | 1 | 42 | 22.74% |
| RUT230120C01950000 | 2022-11-29 1:43PM EST | 2023-01-20 | 25.49 | 22.30 | 23.00 | 0.00 | - | 14 | 89 | 23.42% |
| RUTW230131C01950000 | 2022-11-29 12:34PM EST | 2023-01-31 | 33.09 | 27.40 | 28.90 | 0.00 | - | 16 | 147 | 23.66% |
| RUT230217C01950000 | 2022-11-29 12:13PM EST | 2023-02-17 | 44.15 | 39.30 | 40.10 | 0.00 | - | 1 | 26 | 24.80% |
| RUTW230228C01950000 | 2022-11-08 9:46AM EST | 2023-02-28 | 54.40 | 43.30 | 45.20 | 0.00 | - | 3 | 12 | 24.81% |
| RUT230317C01950000 | 2022-11-21 11:49AM EST | 2023-03-17 | 63.43 | 52.70 | 53.80 | 0.00 | - | 1 | 392 | 25.14% |
| RUTW230331C01950000 | 2022-10-28 10:41AM EST | 2023-03-31 | 84.55 | 79.40 | 81.20 | 0.00 | - | 3 | 3 | 30.52% |
| RUTW230428C01950000 | 2022-11-02 1:43PM EST | 2023-04-28 | 104.70 | 74.10 | 76.00 | 0.00 | - | - | 2 | 26.37% |
| RUT230616C01950000 | 2022-11-23 12:11PM EST | 2023-06-16 | 114.33 | 95.60 | 97.80 | 0.00 | - | 130 | 473 | 27.07% |
| RUTW230630C01950000 | 2022-11-22 10:31AM EST | 2023-06-30 | 122.24 | 101.80 | 105.30 | 0.00 | - | 3 | 5 | 27.54% |
| RUT230915C01950000 | 2022-11-11 11:09AM EST | 2023-09-15 | 178.97 | 131.60 | 134.80 | 0.00 | - | 1 | 102 | 28.19% |
| RUT231215C01950000 | 2022-11-09 2:14PM EST | 2023-12-15 | 154.09 | 163.20 | 167.80 | 0.00 | - | 1 | 1,204 | 29.04% |
| RUT240621C01950000 | 2022-11-18 1:46PM EST | 2024-06-21 | 235.03 | 204.50 | 228.50 | 0.00 | - | 245 | 1,255 | 30.40% |
| RUT241220C01950000 | 2022-10-11 2:27PM EST | 2024-12-20 | 202.09 | 280.50 | 304.50 | 0.00 | - | 2 | 3 | 33.73% |
PutsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01950000 | 2022-11-29 11:26AM EST | 2022-11-30 | 114.43 | 122.40 | 126.80 | 0.00 | - | 25 | 14 | 93.23% |
| RUTW221202P01950000 | 2022-11-29 11:26AM EST | 2022-12-02 | 114.06 | 119.20 | 122.80 | 0.00 | - | 25 | 34 | 46.81% |
| RUTW221209P01950000 | 2022-11-28 10:20AM EST | 2022-12-09 | 95.30 | 119.80 | 123.10 | 0.00 | - | 2 | 7 | 26.37% |
| RUT221216P01950000 | 2022-11-28 3:22PM EST | 2022-12-16 | 125.73 | 126.30 | 129.20 | 0.00 | - | 24 | 1,618 | 28.21% |
| RUTW221223P01950000 | 2022-11-25 11:03AM EST | 2022-12-23 | 90.80 | 125.30 | 128.20 | 0.00 | - | 1 | 1 | 22.83% |
| RUTW221230P01950000 | 2022-11-28 11:17AM EST | 2022-12-30 | 112.84 | 127.30 | 129.90 | 0.00 | - | 1 | 9 | 21.44% |
| RUT230120P01950000 | 2022-11-23 10:54AM EST | 2023-01-20 | 110.12 | 135.70 | 137.80 | 0.00 | - | 1 | 2 | 20.76% |
| RUTW230131P01950000 | 2022-11-14 3:25PM EST | 2023-01-31 | 121.82 | 132.50 | 148.50 | 0.00 | - | 1 | 103 | 23.33% |
| RUTW230228P01950000 | 2022-10-14 9:45AM EST | 2023-02-28 | 264.19 | 125.90 | 141.20 | 0.00 | - | - | 1 | 16.93% |
| RUT230317P01950000 | 2022-08-29 9:52AM EST | 2023-03-17 | 171.35 | 273.20 | 275.90 | 0.00 | - | 125 | 280 | 51.11% |
| RUT230616P01950000 | 2022-09-13 1:20PM EST | 2023-06-16 | 200.70 | 262.30 | 266.90 | 0.00 | - | 60 | 566 | 36.23% |
| RUT230915P01950000 | 2022-11-11 11:09AM EST | 2023-09-15 | 189.35 | 199.30 | 202.50 | 0.00 | - | 1 | 27 | 19.95% |
| RUT231215P01950000 | 2022-11-29 3:08PM EST | 2023-12-15 | 212.50 | 215.30 | 219.60 | 0.00 | - | 5 | 786 | 19.77% |
| RUT240621P01950000 | 2022-11-18 1:46PM EST | 2024-06-21 | 238.53 | 224.00 | 248.00 | 0.00 | - | 751 | 1,862 | 19.33% |
| RUT241220P01950000 | 2022-10-11 2:27PM EST | 2024-12-20 | 345.77 | 235.50 | 259.50 | 0.00 | - | 2 | 1 | 17.95% |
© 2022 Yahoo. All rights reserved.
