Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:09AM EST. Market open.
Strike:1970.00
CallsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130C01970000 | 2022-11-29 1:26PM EST | 2022-11-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 51.37% |
| RUTW221202C01970000 | 2022-11-29 3:53PM EST | 2022-12-02 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 46 | 35.74% |
| RUTW221205C01970000 | 2022-11-29 10:06AM EST | 2022-12-05 | 0.31 | 0.15 | 0.30 | 0.00 | - | 7 | 16 | 25.90% |
| RUTW221207C01970000 | 2022-11-29 9:36AM EST | 2022-12-07 | 0.43 | 0.20 | 0.45 | 0.00 | - | 7 | 9 | 23.77% |
| RUTW221209C01970000 | 2022-11-28 11:58AM EST | 2022-12-09 | 1.23 | 0.50 | 0.70 | 0.00 | - | 20 | 31 | 22.77% |
| RUT221216C01970000 | 2022-11-30 9:51AM EST | 2022-12-16 | 3.00 | 3.20 | 3.50 | -0.69 | -18.70% | 5 | 242 | 24.04% |
| RUTW221223C01970000 | 2022-11-29 12:38PM EST | 2022-12-23 | 7.88 | 5.60 | 6.10 | 0.00 | - | 1 | 12 | 23.40% |
| RUTW221230C01970000 | 2022-11-29 2:45PM EST | 2022-12-30 | 8.85 | 7.80 | 8.30 | 0.00 | - | 580 | 646 | 22.56% |
| RUT230120C01970000 | 2022-11-29 10:57AM EST | 2023-01-20 | 21.56 | 17.70 | 18.30 | 0.00 | - | 100 | 135 | 23.01% |
| RUTW230131C01970000 | 2022-11-28 9:58AM EST | 2023-01-31 | 30.71 | 22.90 | 24.00 | 0.00 | - | 1 | 50 | 23.40% |
| RUT230217C01970000 | 2022-11-29 2:45PM EST | 2023-02-17 | 35.58 | 33.20 | 34.10 | 0.00 | - | 400 | 411 | 24.40% |
| RUT230317C01970000 | 2022-10-19 12:52PM EST | 2023-03-17 | 42.28 | 62.60 | 63.90 | 0.00 | - | 860 | 969 | 29.39% |
| RUTW230331C01970000 | 2022-11-11 10:30AM EST | 2023-03-31 | 103.13 | 54.30 | 55.60 | 0.00 | - | - | 8 | 25.52% |
| RUT230616C01970000 | 2022-11-16 12:05PM EST | 2023-06-16 | 115.98 | 88.80 | 90.50 | 0.00 | - | 130 | 756 | 26.85% |
| RUTW230630C01970000 | 2022-11-04 1:32PM EST | 2023-06-30 | 91.80 | 93.60 | 97.10 | 0.00 | - | 7 | 7 | 27.17% |
| RUT230915C01970000 | 2022-11-04 10:27AM EST | 2023-09-15 | 125.80 | 123.70 | 126.80 | 0.00 | - | 7 | 12 | 27.95% |
PutsforNovember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P01970000 | 2022-08-19 10:10AM EST | 2022-11-30 | 110.37 | 184.50 | 199.40 | 0.00 | - | 1 | 1 | 273.24% |
| RUTW221202P01970000 | 2022-11-22 3:03PM EST | 2022-12-02 | 117.08 | 138.40 | 141.60 | 0.00 | - | 1 | 1 | 51.57% |
| RUTW221209P01970000 | 2022-11-14 12:59PM EST | 2022-12-09 | 103.75 | 138.40 | 141.50 | 0.00 | - | 1 | 0 | 27.98% |
| RUT221216P01970000 | 2022-11-25 11:42AM EST | 2022-12-16 | 103.62 | 135.00 | 150.00 | 0.00 | - | 4 | 23 | 32.99% |
| RUTW221230P01970000 | 2022-11-28 3:32PM EST | 2022-12-30 | 147.25 | 142.80 | 145.30 | 0.00 | - | 3 | 5 | 20.43% |
| RUTW230131P01970000 | 2022-11-21 3:48PM EST | 2023-01-31 | 151.63 | 152.30 | 155.20 | 0.00 | - | 21 | 9 | 19.77% |
| RUT230317P01970000 | 2022-11-29 2:30PM EST | 2023-03-17 | 166.00 | 168.50 | 170.20 | 0.00 | - | 2 | 150 | 20.02% |
© 2022 Yahoo. All rights reserved.
