Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 12:58PM EST. Market open.
Strike:1980.00
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207C01980000 | 2022-12-05 11:16AM EST | 2022-12-07 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 56.25% |
| RUTW221209C01980000 | 2022-12-07 10:13AM EST | 2022-12-09 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 2 | 57 | 38.82% |
| RUTW221212C01980000 | 2022-12-01 11:15AM EST | 2022-12-12 | 1.94 | 0.00 | 0.20 | 0.00 | - | - | 7 | 28.42% |
| RUTW221214C01980000 | 2022-12-06 1:46PM EST | 2022-12-14 | 0.75 | 0.60 | 0.80 | 0.00 | - | 2 | 7 | 29.92% |
| RUT221216C01980000 | 2022-12-06 3:56PM EST | 2022-12-16 | 0.85 | 0.75 | 1.00 | 0.00 | - | 67 | 185 | 27.77% |
| RUTW221223C01980000 | 2022-12-06 11:00AM EST | 2022-12-23 | 2.15 | 1.70 | 2.00 | 0.00 | - | 12 | 32 | 24.21% |
| RUTW221230C01980000 | 2022-12-07 11:56AM EST | 2022-12-30 | 2.92 | 2.75 | 3.10 | +0.32 | +12.31% | 12 | 131 | 22.36% |
| RUTW230106C01980000 | 2022-12-06 1:30PM EST | 2023-01-06 | 4.48 | 4.90 | 5.20 | 0.00 | - | 1 | 22 | 22.28% |
| RUTW230113C01980000 | 2022-12-05 10:41AM EST | 2023-01-13 | 14.60 | 8.20 | 8.70 | 0.00 | - | 21 | 23 | 23.22% |
| RUT230120C01980000 | 2022-12-07 11:30AM EST | 2023-01-20 | 9.90 | 10.30 | 10.60 | +0.67 | +7.26% | 13 | 637 | 22.68% |
| RUTW230131C01980000 | 2022-12-06 2:53PM EST | 2023-01-31 | 13.10 | 14.50 | 15.40 | 0.00 | - | 1 | 29 | 23.06% |
| RUT230217C01980000 | 2022-12-06 10:42AM EST | 2023-02-17 | 23.81 | 23.40 | 24.00 | 0.00 | - | 34 | 105 | 23.95% |
| RUT230317C01980000 | 2022-12-06 12:08PM EST | 2023-03-17 | 36.14 | 36.00 | 36.80 | 0.00 | - | 6 | 201 | 24.58% |
| RUTW230331C01980000 | 2022-11-23 11:54AM EST | 2023-03-31 | 64.80 | 42.60 | 43.50 | 0.00 | - | 38 | 38 | 24.98% |
| RUT230616C01980000 | 2022-11-23 12:14PM EST | 2023-06-16 | 101.60 | 75.50 | 77.50 | 0.00 | - | 5 | 14 | 26.48% |
| RUTW230630C01980000 | 2022-10-18 8:32AM EST | 2023-06-30 | 99.50 | 97.10 | 102.40 | 0.00 | - | 2 | 10 | 30.37% |
| RUT230915C01980000 | 2022-11-02 9:36AM EST | 2023-09-15 | 138.80 | 139.20 | 141.90 | 0.00 | - | - | 21 | 32.24% |
| RUTW230929C01980000 | 2022-11-09 10:58AM EST | 2023-09-29 | 120.80 | 112.40 | 115.60 | 0.00 | - | 14 | 14 | 27.37% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221214P01980000 | 2022-11-30 1:36PM EST | 2022-12-14 | 141.35 | 161.80 | 164.90 | 0.00 | - | - | 1 | 27.76% |
| RUT221216P01980000 | 2022-12-05 12:11PM EST | 2022-12-16 | 165.00 | 161.60 | 164.40 | +31.21 | +23.33% | 3 | 58 | 0.00% |
| RUTW221230P01980000 | 2022-12-07 9:53AM EST | 2022-12-30 | 170.85 | 161.40 | 163.90 | +38.56 | +29.15% | 2 | 3 | 0.00% |
| RUT230120P01980000 | 2022-12-07 9:53AM EST | 2023-01-20 | 173.36 | 165.10 | 167.60 | -37.64 | -17.84% | 2 | 1 | 16.46% |
| RUTW230131P01980000 | 2022-11-15 3:38PM EST | 2023-01-31 | 129.68 | 166.90 | 169.80 | 0.00 | - | 1 | 2 | 16.75% |
| RUT230317P01980000 | 2022-12-02 2:57PM EST | 2023-03-17 | 131.30 | 181.20 | 183.30 | 0.00 | - | 31 | 113 | 18.54% |
| RUTW230331P01980000 | 2022-11-01 3:10PM EST | 2023-03-31 | 188.50 | 146.30 | 148.10 | 0.00 | - | 8 | 8 | 0.00% |
| RUT230616P01980000 | 2022-11-22 10:15AM EST | 2023-06-16 | 191.10 | 202.90 | 205.60 | 0.00 | - | 2 | 4 | 18.84% |
| RUT230915P01980000 | 2022-11-22 10:00AM EST | 2023-09-15 | 213.10 | 218.50 | 221.80 | 0.00 | - | 48 | 54 | 18.42% |
© 2022 Yahoo. All rights reserved.
