Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 01:20PM EST
Strike:1960.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221128C01960000 | 2022-11-23 1:55PM EST | 2022-11-28 | 0.17 | 0.00 | 0.15 | 0.00 | - | 4 | 3 | 27.98% |
| RUTW221130C01960000 | 2022-11-23 2:23PM EST | 2022-11-30 | 0.65 | 0.20 | 0.45 | 0.00 | - | 22 | 34 | 23.22% |
| RUTW221202C01960000 | 2022-11-25 12:06PM EST | 2022-12-02 | 1.05 | 0.55 | 1.40 | -0.62 | -37.13% | 7 | 38 | 23.42% |
| RUTW221205C01960000 | 2022-11-25 11:24AM EST | 2022-12-05 | 1.65 | 1.30 | 1.60 | +1.65 | - | 1 | 8 | 19.68% |
| RUTW221207C01960000 | 2022-11-23 10:20AM EST | 2022-12-07 | 3.84 | 2.20 | 2.55 | +3.84 | - | - | 4 | 19.86% |
| RUTW221209C01960000 | 2022-11-22 10:31AM EST | 2022-12-09 | 5.37 | 3.40 | 3.90 | 0.00 | - | 1 | 20 | 20.45% |
| RUTW221212C01960000 | 2022-11-25 10:13AM EST | 2022-12-12 | 5.37 | 0.30 | 5.10 | +5.37 | - | 1 | - | 19.94% |
| RUT221216C01960000 | 2022-11-25 10:32AM EST | 2022-12-16 | 10.47 | 9.40 | 10.10 | +0.83 | +8.61% | 5 | 167 | 22.49% |
| RUTW221223C01960000 | 2022-11-25 11:56AM EST | 2022-12-23 | 15.60 | 14.00 | 14.90 | +0.75 | +5.05% | 3 | 29 | 22.63% |
| RUTW221230C01960000 | 2022-11-25 9:58AM EST | 2022-12-30 | 19.14 | 17.80 | 18.90 | +1.21 | +6.75% | 1 | 78 | 22.41% |
| RUT230120C01960000 | 2022-11-25 12:13PM EST | 2023-01-20 | 34.00 | 32.00 | 33.10 | -0.60 | -1.73% | 25 | 83 | 23.36% |
| RUTW230131C01960000 | 2022-11-22 3:46PM EST | 2023-01-31 | 40.43 | 34.00 | 45.00 | 0.00 | - | 6 | 77 | 25.44% |
| RUT230217C01960000 | 2022-11-23 12:44PM EST | 2023-02-17 | 48.10 | 51.10 | 52.40 | 0.00 | - | 5 | 13 | 24.91% |
| RUTW230228C01960000 | 2022-11-03 8:44AM EST | 2023-02-28 | 44.57 | 52.30 | 63.30 | 0.00 | - | 1 | 50 | 26.43% |
| RUT230317C01960000 | 2022-10-19 11:00AM EST | 2023-03-17 | 49.47 | 66.50 | 67.80 | 0.00 | - | 50 | 161 | 25.46% |
| RUTW230331C01960000 | 2022-11-16 10:05AM EST | 2023-03-31 | 83.30 | 75.00 | 76.80 | 0.00 | - | 1 | 26 | 26.12% |
| RUT230616C01960000 | 2022-11-23 12:14PM EST | 2023-06-16 | 110.20 | 112.10 | 115.10 | +110.20 | - | - | 10 | 27.56% |
| RUTW230630C01960000 | 2022-10-18 8:32AM EST | 2023-06-30 | 107.00 | 102.00 | 117.70 | 0.00 | - | - | 1 | 27.11% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01960000 | 2022-11-23 1:02PM EST | 2022-11-30 | 108.72 | 85.90 | 95.90 | 0.00 | - | 3 | 70 | 39.86% |
| RUT221216P01960000 | 2022-11-23 11:57AM EST | 2022-12-16 | 114.69 | 93.20 | 102.50 | 0.00 | - | 5 | 8 | 23.81% |
| RUTW221230P01960000 | 2022-11-17 10:03AM EST | 2022-12-30 | 151.03 | 101.50 | 104.80 | 0.00 | - | 1 | 12 | 19.64% |
| RUTW230228P01960000 | 2022-10-14 2:22PM EST | 2023-02-28 | 284.60 | 133.50 | 148.30 | 0.00 | - | - | 1 | 24.84% |
| RUT230317P01960000 | 2022-09-28 11:40AM EST | 2023-03-17 | 278.13 | 172.30 | 174.30 | 0.00 | - | - | 5 | 29.40% |
| RUTW230331P01960000 | 2022-06-30 1:15PM EST | 2023-03-31 | 285.87 | 176.50 | 187.50 | 0.00 | - | - | 1 | 30.78% |
| RUT230616P01960000 | 2022-01-26 10:37AM EST | 2023-06-16 | 206.10 | 179.00 | 195.00 | 0.00 | - | 5 | 1 | 25.59% |
© 2022 Yahoo. All rights reserved.
