Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2070.00
CallsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221207C02070000 | 2022-12-01 10:23AM EST | 2022-12-07 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 3 | 82.81% |
| RUTW221209C02070000 | 2022-11-28 2:21PM EST | 2022-12-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 163 | 50.78% |
| RUT221216C02070000 | 2022-12-05 2:23PM EST | 2022-12-16 | 0.25 | 0.10 | 0.35 | 0.00 | - | 3 | 1,143 | 34.20% |
| RUTW221223C02070000 | 2022-12-06 1:58PM EST | 2022-12-23 | 0.40 | 0.25 | 0.55 | -0.14 | -25.93% | 40 | 266 | 27.82% |
| RUTW221230C02070000 | 2022-12-06 1:31PM EST | 2022-12-30 | 0.59 | 0.40 | 0.80 | -0.86 | -59.31% | 21 | 442 | 24.70% |
| RUTW230106C02070000 | 2022-12-02 1:01PM EST | 2023-01-06 | 3.14 | 0.80 | 1.25 | 0.00 | - | 44 | 44 | 23.28% |
| RUTW230113C02070000 | 2022-12-06 10:00AM EST | 2023-01-13 | 2.17 | 1.60 | 2.10 | -3.24 | -59.89% | 5 | 26 | 22.99% |
| RUT230120C02070000 | 2022-12-06 3:21PM EST | 2023-01-20 | 2.27 | 2.20 | 2.60 | -1.44 | -38.81% | 2 | 7 | 21.98% |
| RUTW230131C02070000 | 2022-12-01 1:44PM EST | 2023-01-31 | 11.78 | 3.70 | 4.50 | 0.00 | - | 1 | 2 | 22.05% |
| RUT230217C02070000 | 2022-12-06 11:55AM EST | 2023-02-17 | 8.60 | 7.70 | 8.80 | -6.54 | -43.20% | 2 | 10 | 22.70% |
| RUTW230228C02070000 | 2022-12-06 10:19AM EST | 2023-02-28 | 11.80 | 9.70 | 11.30 | -31.81 | -72.94% | 26 | 5 | 22.66% |
| RUT230317C02070000 | 2022-11-30 11:34AM EST | 2023-03-17 | 21.60 | 15.10 | 16.20 | 0.00 | - | 1 | 22 | 23.02% |
| RUT230616C02070000 | 2022-12-06 2:37PM EST | 2023-06-16 | 43.90 | 44.10 | 48.30 | -9.70 | -18.10% | 2 | 7 | 25.21% |
| RUT230915C02070000 | 2022-11-29 3:17PM EST | 2023-09-15 | 90.00 | 70.70 | 76.90 | 0.00 | - | 5 | 15 | 25.98% |
PutsforDecember 7, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT221216P02070000 | 2022-08-12 9:11AM EST | 2022-12-16 | 149.90 | 208.60 | 211.30 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW221223P02070000 | 2022-12-02 11:51AM EST | 2022-12-23 | 183.58 | 252.70 | 257.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW221230P02070000 | 2022-12-01 2:41PM EST | 2022-12-30 | 183.43 | 251.90 | 256.50 | 0.00 | - | 4 | 5 | 0.00% |
| RUTW230106P02070000 | 2022-11-25 11:33AM EST | 2023-01-06 | 196.83 | 251.30 | 254.90 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230131P02070000 | 2022-08-15 10:45AM EST | 2023-01-31 | 152.35 | 257.20 | 261.10 | 0.00 | - | - | 1 | 21.16% |
| RUT230317P02070000 | 2022-11-01 1:33PM EST | 2023-03-17 | 238.00 | 199.80 | 202.10 | 0.00 | - | 1 | 569 | 0.00% |
© 2022 Yahoo. All rights reserved.
