Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2100.00
CallsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C02100000 | 2023-12-06 3:48PM EST | 2023-12-11 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RUTW231213C02100000 | 2023-12-06 9:41AM EST | 2023-12-13 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUT231215C02100000 | 2023-12-06 10:09AM EST | 2023-12-15 | 0.45 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| RUTW231218C02100000 | 2023-12-04 1:30PM EST | 2023-12-18 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RUTW231229C02100000 | 2023-12-06 11:33AM EST | 2023-12-29 | 1.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RUTW240112C02100000 | 2023-12-08 10:47AM EST | 2024-01-12 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUT240119C02100000 | 2023-12-08 4:06PM EST | 2024-01-19 | 2.93 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| RUTW240131C02100000 | 2023-12-08 3:37PM EST | 2024-01-31 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT240216C02100000 | 2023-12-08 3:36PM EST | 2024-02-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| RUTW240229C02100000 | 2023-11-21 1:36PM EST | 2024-02-29 | 3.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT240315C02100000 | 2023-12-08 3:52PM EST | 2024-03-15 | 13.44 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 3.13% |
| RUTW240328C02100000 | 2023-12-08 3:07PM EST | 2024-03-28 | 16.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUTW240430C02100000 | 2023-12-08 3:23PM EST | 2024-04-30 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RUT240621C02100000 | 2023-12-08 10:17AM EST | 2024-06-21 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW240628C02100000 | 2023-12-06 9:31AM EST | 2024-06-28 | 37.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240920C02100000 | 2023-12-08 2:00PM EST | 2024-09-20 | 60.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RUTW240930C02100000 | 2023-11-15 3:36PM EST | 2024-09-30 | 42.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| RUT241220C02100000 | 2023-12-05 12:16PM EST | 2024-12-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT250620C02100000 | 2023-10-17 11:03AM EST | 2025-06-20 | 100.30 | 84.80 | 86.60 | 0.00 | - | 4 | 4 | 17.84% |
| RUT251219C02100000 | 2023-11-27 10:39AM EST | 2025-12-19 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
PutsforDecember 11, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT231215P02100000 | 2023-12-04 10:15AM EST | 2023-12-15 | 225.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW231229P02100000 | 2023-11-07 11:14AM EST | 2023-12-29 | 352.53 | 225.40 | 228.10 | 0.00 | - | 1 | 12 | 38.73% |
| RUT240119P02100000 | 2023-12-07 10:12AM EST | 2024-01-19 | 234.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240131P02100000 | 2023-11-10 9:30AM EST | 2024-01-31 | 384.94 | 210.20 | 213.20 | 0.00 | - | 1 | 4 | 0.00% |
| RUT240216P02100000 | 2023-12-06 9:46AM EST | 2024-02-16 | 211.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW240229P02100000 | 2023-11-01 10:47AM EST | 2024-02-29 | 412.90 | 211.60 | 231.60 | 0.00 | - | - | 4 | 20.67% |
| RUT240315P02100000 | 2023-12-04 2:03PM EST | 2024-03-15 | 212.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW240328P02100000 | 2023-11-01 11:14AM EST | 2024-03-28 | 407.59 | 217.00 | 224.70 | 0.00 | - | 3 | 3 | 14.31% |
| RUT240621P02100000 | 2023-11-20 10:52AM EST | 2024-06-21 | 263.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628P02100000 | 2023-10-09 1:52PM EST | 2024-06-28 | 297.80 | 340.00 | 343.30 | 0.00 | - | 2 | 2 | 36.87% |
| RUT240920P02100000 | 2023-12-06 10:23AM EST | 2024-09-20 | 214.18 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RUT241220P02100000 | 2023-09-25 11:30AM EST | 2024-12-20 | 273.54 | 367.50 | 383.20 | 0.00 | - | 250 | 934 | 32.33% |
| RUT250620P02100000 | 2023-12-04 1:54PM EST | 2025-06-20 | 242.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT251219P02100000 | 2023-12-01 12:23PM EST | 2025-12-19 | 263.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.