Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2150.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209C02150000 | 2022-11-09 1:08PM EST | 2022-12-09 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RUT221216C02150000 | 2022-11-30 3:52PM EST | 2022-12-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 550 | 12.50% |
| RUTW221223C02150000 | 2022-11-23 10:47AM EST | 2022-12-23 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 12.50% |
| RUTW221230C02150000 | 2022-12-01 9:31AM EST | 2022-12-30 | 1.13 | 0.00 | 0.00 | 0.00 | - | 241 | 309 | 6.25% |
| RUT230120C02150000 | 2022-12-01 2:33PM EST | 2023-01-20 | 2.52 | 0.00 | 0.00 | 0.00 | - | 9 | 260 | 6.25% |
| RUTW230131C02150000 | 2022-11-11 3:21PM EST | 2023-01-31 | 14.20 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 6.25% |
| RUT230217C02150000 | 2022-11-21 12:32PM EST | 2023-02-17 | 8.46 | 0.00 | 0.00 | 0.00 | - | - | 8 | 6.25% |
| RUTW230228C02150000 | 2022-09-21 9:13AM EST | 2023-02-28 | 22.03 | 6.00 | 12.40 | 0.00 | - | 4 | 4 | 22.43% |
| RUT230317C02150000 | 2022-11-28 3:44PM EST | 2023-03-17 | 10.40 | 0.00 | 0.00 | 0.00 | - | 5 | 466 | 6.25% |
| RUTW230331C02150000 | 2022-11-29 10:37AM EST | 2023-03-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 40 | 20 | 3.13% |
| RUTW230428C02150000 | 2022-11-02 1:44PM EST | 2023-04-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUT230616C02150000 | 2022-11-29 10:47AM EST | 2023-06-16 | 38.90 | 0.00 | 0.00 | 0.00 | - | 3 | 662 | 3.13% |
| RUTW230630C02150000 | 2022-10-28 9:14AM EST | 2023-06-30 | 51.64 | 48.20 | 50.70 | 0.00 | - | 1 | 0 | 24.22% |
| RUT230915C02150000 | 2022-11-18 10:56AM EST | 2023-09-15 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
| RUT231215C02150000 | 2022-10-27 8:33AM EST | 2023-12-15 | 109.00 | 102.10 | 106.00 | 0.00 | - | 2 | 676 | 26.21% |
| RUT240621C02150000 | 2022-11-02 2:57PM EST | 2024-06-21 | 140.69 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| RUT241220C02150000 | 2022-01-18 12:14AM EST | 2024-12-20 | 365.00 | 285.50 | 309.50 | 0.00 | - | 1 | 0 | 37.84% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW221209P02150000 | 2022-11-02 9:57AM EST | 2022-12-09 | 313.74 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUT221216P02150000 | 2022-06-14 2:14PM EST | 2022-12-16 | 454.98 | 425.20 | 445.00 | 0.00 | - | 2 | 222 | 173.37% |
| RUTW221230P02150000 | 2022-08-01 1:02PM EST | 2022-12-30 | 285.88 | 307.50 | 310.10 | 0.00 | - | 2 | 2 | 59.29% |
| RUTW230131P02150000 | 2022-08-10 12:27PM EST | 2023-01-31 | 224.88 | 276.70 | 279.80 | 0.00 | - | - | 4 | 26.53% |
| RUT230317P02150000 | 2022-10-19 1:53PM EST | 2023-03-17 | 417.89 | 294.70 | 299.30 | 0.00 | - | 2 | 3 | 27.89% |
| RUTW230331P02150000 | 2022-08-10 12:39PM EST | 2023-03-31 | 240.03 | 285.20 | 289.80 | 0.00 | - | - | 2 | 22.97% |
| RUT230616P02150000 | 2022-11-14 12:55PM EST | 2023-06-16 | 288.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUT231215P02150000 | 2022-06-14 2:29PM EST | 2023-12-15 | 441.17 | 422.50 | 446.50 | 0.00 | - | 1 | 175 | 36.03% |
| RUT241220P02150000 | 2022-01-25 9:30AM EST | 2024-12-20 | 376.50 | 376.50 | 401.00 | 0.00 | - | 1 | 2 | 21.28% |
© 2022 Yahoo. All rights reserved.
