Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2000.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208C02000000 | 2023-12-06 2:54PM EST | 2023-12-08 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW231211C02000000 | 2023-12-04 3:16PM EST | 2023-12-11 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW231213C02000000 | 2023-12-05 12:58PM EST | 2023-12-13 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUT231215C02000000 | 2023-12-06 3:32PM EST | 2023-12-15 | 0.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| RUTW231218C02000000 | 2023-12-05 1:57PM EST | 2023-12-18 | 1.35 | 1.05 | 1.35 | 0.00 | - | - | 5 | 24.16% |
| RUTW231220C02000000 | 2023-12-06 10:17AM EST | 2023-12-20 | 3.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUTW231222C02000000 | 2023-12-06 9:30AM EST | 2023-12-22 | 2.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW231229C02000000 | 2023-12-06 3:50PM EST | 2023-12-29 | 3.40 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 6.25% |
| RUTW240105C02000000 | 2023-12-05 3:43PM EST | 2024-01-05 | 5.18 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUTW240112C02000000 | 2023-12-01 9:31AM EST | 2024-01-12 | 2.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUT240119C02000000 | 2023-12-06 3:47PM EST | 2024-01-19 | 8.78 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RUTW240131C02000000 | 2023-12-06 3:53PM EST | 2024-01-31 | 12.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| RUT240216C02000000 | 2023-12-06 10:53AM EST | 2024-02-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUTW240229C02000000 | 2023-12-04 3:42PM EST | 2024-02-29 | 28.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240315C02000000 | 2023-12-06 3:00PM EST | 2024-03-15 | 29.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240328C02000000 | 2023-12-06 10:59AM EST | 2024-03-28 | 38.50 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| RUT240621C02000000 | 2023-12-06 2:57PM EST | 2024-06-21 | 63.20 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 1.56% |
| RUTW240628C02000000 | 2023-12-01 2:54PM EST | 2024-06-28 | 58.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT240920C02000000 | 2023-11-30 11:07AM EST | 2024-09-20 | 67.96 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 1.56% |
| RUT241220C02000000 | 2023-12-05 1:32PM EST | 2024-12-20 | 118.70 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| RUT250620C02000000 | 2023-12-04 3:21PM EST | 2025-06-20 | 176.50 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 1.56% |
| RUT251219C02000000 | 2023-11-30 1:17PM EST | 2025-12-19 | 173.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.78% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231208P02000000 | 2023-11-20 3:22PM EST | 2023-12-08 | 189.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT231215P02000000 | 2023-12-01 11:03AM EST | 2023-12-15 | 172.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW231222P02000000 | 2023-12-06 10:20AM EST | 2023-12-22 | 115.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW231229P02000000 | 2023-11-15 11:10AM EST | 2023-12-29 | 168.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT240119P02000000 | 2023-12-05 11:13AM EST | 2024-01-19 | 135.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240131P02000000 | 2023-11-01 12:11PM EST | 2024-01-31 | 328.01 | 134.20 | 137.00 | 0.00 | - | - | 2 | 0.00% |
| RUT240216P02000000 | 2023-12-05 11:11AM EST | 2024-02-16 | 135.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW240229P02000000 | 2023-09-22 2:56PM EST | 2024-02-29 | 204.33 | 291.40 | 299.20 | 0.00 | - | - | 1 | 57.72% |
| RUT240315P02000000 | 2023-12-05 11:13AM EST | 2024-03-15 | 141.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RUTW240328P02000000 | 2023-11-06 2:09PM EST | 2024-03-28 | 247.90 | 149.70 | 153.10 | 0.00 | - | 1 | 6 | 10.64% |
| RUT240621P02000000 | 2023-12-01 12:05PM EST | 2024-06-21 | 158.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT240920P02000000 | 2023-12-04 2:01PM EST | 2024-09-20 | 159.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT241220P02000000 | 2023-12-06 12:27PM EST | 2024-12-20 | 174.96 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| RUT250620P02000000 | 2023-11-06 3:55PM EST | 2025-06-20 | 251.20 | 202.30 | 205.40 | 0.00 | - | 5 | 105 | 12.30% |
| RUT251219P02000000 | 2023-11-07 3:45PM EST | 2025-12-19 | 260.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.