Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1990.00
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207C01990000 | 2022-12-05 9:50AM EST | 2022-12-07 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 64.06% |
| RUTW221209C01990000 | 2022-12-05 10:28AM EST | 2022-12-09 | 0.21 | 0.00 | 0.25 | 0.00 | - | 4 | 75 | 44.09% |
| RUTW221212C01990000 | 2022-11-30 2:19PM EST | 2022-12-12 | 1.04 | 0.00 | 0.25 | 0.00 | - | - | 12 | 31.18% |
| RUTW221214C01990000 | 2022-12-06 12:59PM EST | 2022-12-14 | 0.60 | 0.35 | 0.70 | -0.68 | -53.12% | 6 | 12 | 31.18% |
| RUT221216C01990000 | 2022-12-06 3:43PM EST | 2022-12-16 | 0.64 | 0.50 | 0.85 | -0.61 | -48.80% | 52 | 318 | 28.76% |
| RUTW221219C01990000 | 2022-12-02 11:31AM EST | 2022-12-19 | 5.07 | 0.70 | 1.15 | 0.00 | - | 1 | 1 | 26.53% |
| RUTW221223C01990000 | 2022-12-05 3:47PM EST | 2022-12-23 | 2.12 | 1.20 | 1.65 | 0.00 | - | 10 | 19 | 24.76% |
| RUTW221230C01990000 | 2022-12-06 12:16PM EST | 2022-12-30 | 2.38 | 2.00 | 2.50 | -1.12 | -32.00% | 7 | 135 | 22.62% |
| RUTW230106C01990000 | 2022-12-06 1:21PM EST | 2023-01-06 | 3.81 | 3.50 | 4.20 | -2.36 | -38.25% | 17 | 53 | 22.34% |
| RUTW230113C01990000 | 2022-12-05 11:00AM EST | 2023-01-13 | 12.13 | 6.10 | 6.90 | 0.00 | - | 25 | 25 | 22.90% |
| RUT230120C01990000 | 2022-12-06 4:08PM EST | 2023-01-20 | 8.48 | 8.00 | 8.50 | -2.45 | -22.42% | 45 | 100 | 22.32% |
| RUTW230131C01990000 | 2022-12-06 2:53PM EST | 2023-01-31 | 11.55 | 11.60 | 12.70 | -7.50 | -39.37% | 1 | 6 | 22.66% |
| RUT230217C01990000 | 2022-12-06 1:40PM EST | 2023-02-17 | 19.49 | 19.70 | 20.50 | -17.76 | -47.68% | 1 | 18 | 23.52% |
| RUT230317C01990000 | 2022-09-22 2:25PM EST | 2023-03-17 | 40.30 | 44.70 | 45.90 | 0.00 | - | 11 | 21 | 28.41% |
| RUTW230331C01990000 | 2022-11-23 1:42PM EST | 2023-03-31 | 60.90 | 37.30 | 39.80 | 0.00 | - | 40 | 4 | 24.85% |
| RUTW230428C01990000 | 2022-12-06 12:08PM EST | 2023-04-28 | 51.61 | 44.50 | 54.40 | -18.48 | -26.37% | 6 | 6 | 26.02% |
| RUT230616C01990000 | 2022-11-18 1:43PM EST | 2023-06-16 | 96.60 | 68.50 | 73.30 | 0.00 | - | 10 | 10 | 26.43% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P01990000 | 2022-12-05 3:31PM EST | 2022-12-16 | 155.18 | 175.00 | 179.20 | 0.00 | - | 11 | 7 | 32.75% |
| RUTW221223P01990000 | 2022-12-05 10:58AM EST | 2022-12-23 | 132.24 | 173.90 | 178.40 | 0.00 | - | 4 | 8 | 22.60% |
| RUTW221230P01990000 | 2022-11-14 9:44AM EST | 2022-12-30 | 143.21 | 173.80 | 178.30 | 0.00 | - | 3 | 11 | 18.70% |
| RUTW230106P01990000 | 2022-11-23 10:26AM EST | 2023-01-06 | 133.82 | 174.60 | 178.00 | 0.00 | - | - | 2 | 15.44% |
| RUTW230131P01990000 | 2022-11-22 12:22PM EST | 2023-01-31 | 159.97 | 178.00 | 182.00 | 0.00 | - | 1 | 4 | 16.99% |
| RUTW230331P01990000 | 2022-10-07 1:05PM EST | 2023-03-31 | 299.73 | 223.10 | 225.70 | 0.00 | - | 1 | 1 | 27.32% |
| RUTW230428P01990000 | 2022-11-17 9:30AM EST | 2023-04-28 | 204.07 | 193.20 | 209.00 | 0.00 | - | - | 1 | 20.08% |
| RUT230616P01990000 | 2022-11-22 10:15AM EST | 2023-06-16 | 196.60 | 209.10 | 215.50 | 0.00 | - | - | 3 | 18.86% |
| RUTW230630P01990000 | 2022-11-11 11:05AM EST | 2023-06-30 | 188.48 | 202.50 | 226.50 | 0.00 | - | - | 6 | 20.59% |
| RUT230915P01990000 | 2022-11-01 2:25PM EST | 2023-09-15 | 225.30 | 191.50 | 194.90 | 0.00 | - | 7 | 32 | 11.29% |
© 2022 Yahoo. All rights reserved.
