Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 01:20PM EST
Strike:2100.00
CallsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130C02100000 | 2022-11-23 9:32AM EST | 2022-11-30 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 25.00% |
| RUTW221209C02100000 | 2022-11-25 10:47AM EST | 2022-12-09 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 12.50% |
| RUT221216C02100000 | 2022-11-25 12:40PM EST | 2022-12-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1,284 | 12.50% |
| RUTW221223C02100000 | 2022-11-23 1:36PM EST | 2022-12-23 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 6.25% |
| RUTW221230C02100000 | 2022-11-23 2:15PM EST | 2022-12-30 | 2.11 | 0.00 | 0.00 | 0.00 | - | 4 | 180 | 6.25% |
| RUT230120C02100000 | 2022-11-25 10:10AM EST | 2023-01-20 | 6.29 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| RUTW230131C02100000 | 2022-11-23 2:26PM EST | 2023-01-31 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| RUT230217C02100000 | 2022-11-23 11:06AM EST | 2023-02-17 | 16.02 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RUTW230228C02100000 | 2022-11-09 9:44AM EST | 2023-02-28 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| RUT230317C02100000 | 2022-11-18 11:02AM EST | 2023-03-17 | 27.13 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 3.13% |
| RUTW230331C02100000 | 2022-09-23 8:30AM EST | 2023-03-31 | 19.40 | 26.30 | 27.80 | 0.00 | - | 1 | 81 | 22.87% |
| RUT230616C02100000 | 2022-11-23 12:45PM EST | 2023-06-16 | 55.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,503 | 3.13% |
| RUTW230630C02100000 | 2022-08-17 12:52PM EST | 2023-06-30 | 146.55 | 58.00 | 63.40 | 0.00 | - | 50 | 200 | 25.02% |
| RUT230915C02100000 | 2022-11-04 11:04AM EST | 2023-09-15 | 72.28 | 0.00 | 0.00 | 0.00 | - | 90 | 270 | 3.13% |
| RUTW230929C02100000 | 2022-11-04 12:54PM EST | 2023-09-29 | 76.88 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| RUT231215C02100000 | 2022-11-03 1:00PM EST | 2023-12-15 | 105.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,191 | 1.56% |
| RUT240621C02100000 | 2022-11-14 9:43AM EST | 2024-06-21 | 186.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RUT241220C02100000 | 2022-01-25 11:05AM EST | 2024-12-20 | 276.70 | 229.50 | 253.00 | 0.00 | - | 250 | 252 | 31.63% |
PutsforNovember 28, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221130P02100000 | 2022-10-26 9:07AM EST | 2022-11-30 | 287.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT221216P02100000 | 2022-11-18 11:46AM EST | 2022-12-16 | 248.88 | 0.00 | 0.00 | 0.00 | - | 7 | 1,769 | 0.00% |
| RUTW221230P02100000 | 2022-11-04 11:45AM EST | 2022-12-30 | 323.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RUT230120P02100000 | 2022-10-28 1:59PM EST | 2023-01-20 | 259.91 | 214.90 | 237.00 | 0.00 | - | 8 | 8 | 21.78% |
| RUTW230131P02100000 | 2022-08-10 12:27PM EST | 2023-01-31 | 194.39 | 238.50 | 241.40 | 0.00 | - | - | 4 | 22.90% |
| RUTW230228P02100000 | 2022-11-15 3:17PM EST | 2023-02-28 | 217.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230317P02100000 | 2022-11-16 10:36AM EST | 2023-03-17 | 249.28 | 0.00 | 0.00 | 0.00 | - | 10 | 1,029 | 0.00% |
| RUT230616P02100000 | 2022-11-16 10:36AM EST | 2023-06-16 | 265.59 | 0.00 | 0.00 | 0.00 | - | 10 | 508 | 0.00% |
| RUT231215P02100000 | 2022-10-05 11:10AM EST | 2023-12-15 | 367.50 | 336.00 | 344.50 | 0.00 | - | 50 | 1,392 | 25.91% |
| RUT240621P02100000 | 2022-11-14 9:43AM EST | 2024-06-21 | 304.66 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| RUT241220P02100000 | 2022-01-25 11:05AM EST | 2024-12-20 | 352.40 | 351.00 | 375.00 | 0.00 | - | - | 530 | 21.43% |
© 2022 Yahoo. All rights reserved.
