Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Callsfor11 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211C01760000 | 2023-11-24 11:21AM EST | 1,760.00 | 59.30 | 118.20 | 120.80 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW231211C01765000 | 2023-12-07 12:34PM EST | 1,765.00 | 96.39 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW231211C01770000 | 2023-12-06 2:20PM EST | 1,770.00 | 98.30 | 108.20 | 110.80 | 0.00 | - | 1 | 4 | 0.00% |
| RUTW231211C01775000 | 2023-12-07 12:34PM EST | 1,775.00 | 86.52 | 103.20 | 105.80 | 0.00 | - | 12 | 12 | 0.00% |
| RUTW231211C01785000 | 2023-12-04 10:30AM EST | 1,785.00 | 84.33 | 93.20 | 95.80 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW231211C01790000 | 2023-12-08 2:20PM EST | 1,790.00 | 90.96 | 88.20 | 90.90 | +6.92 | +8.23% | 2 | 5 | 27.10% |
| RUTW231211C01795000 | 2023-12-04 10:29AM EST | 1,795.00 | 72.95 | 83.20 | 85.90 | 0.00 | - | 1 | 4 | 25.78% |
| RUTW231211C01800000 | 2023-12-07 3:38PM EST | 1,800.00 | 80.50 | 78.30 | 80.90 | +14.54 | +22.04% | 4 | 16 | 24.41% |
| RUTW231211C01805000 | 2023-12-08 3:42PM EST | 1,805.00 | 80.02 | 73.30 | 75.90 | +19.24 | +31.66% | 2 | 5 | 23.05% |
| RUTW231211C01810000 | 2023-12-08 3:42PM EST | 1,810.00 | 75.06 | 68.30 | 71.00 | +18.85 | +33.53% | 3 | 10 | 24.05% |
| RUTW231211C01815000 | 2023-12-08 3:40PM EST | 1,815.00 | 70.34 | 63.30 | 66.00 | +31.15 | +79.48% | 12 | 0 | 22.56% |
| RUTW231211C01820000 | 2023-12-08 3:53PM EST | 1,820.00 | 61.15 | 58.40 | 61.00 | +14.25 | +30.38% | 6 | 7 | 21.05% |
| RUTW231211C01825000 | 2023-12-08 3:40PM EST | 1,825.00 | 60.55 | 53.40 | 56.10 | +13.37 | +28.34% | 16 | 29 | 20.92% |
| RUTW231211C01830000 | 2023-12-08 10:14AM EST | 1,830.00 | 57.50 | 48.50 | 51.10 | +17.05 | +42.15% | 8 | 13 | 19.31% |
| RUTW231211C01835000 | 2023-12-08 2:43PM EST | 1,835.00 | 47.62 | 43.60 | 46.20 | +16.22 | +51.66% | 3 | 7 | 18.68% |
| RUTW231211C01840000 | 2023-12-08 3:43PM EST | 1,840.00 | 45.31 | 38.70 | 41.40 | +13.01 | +40.28% | 11 | 111 | 18.46% |
| RUTW231211C01845000 | 2023-12-04 3:28PM EST | 1,845.00 | 43.28 | 33.90 | 36.60 | 0.00 | - | 14 | 16 | 17.76% |
| RUTW231211C01850000 | 2023-12-08 3:56PM EST | 1,850.00 | 31.97 | 29.20 | 31.90 | +4.09 | +14.67% | 13 | 49 | 17.18% |
| RUTW231211C01855000 | 2023-12-08 12:52PM EST | 1,855.00 | 25.53 | 24.70 | 27.40 | +4.13 | +19.30% | 16 | 22 | 16.88% |
| RUTW231211C01860000 | 2023-12-08 2:55PM EST | 1,860.00 | 24.64 | 20.40 | 23.00 | +5.14 | +26.36% | 16 | 55 | 16.32% |
| RUTW231211C01865000 | 2023-12-08 12:14PM EST | 1,865.00 | 14.64 | 16.90 | 18.50 | -1.49 | -9.24% | 70 | 335 | 15.01% |
| RUTW231211C01870000 | 2023-12-08 4:11PM EST | 1,870.00 | 13.87 | 13.50 | 14.60 | +3.67 | +35.98% | 72 | 56 | 14.56% |
| RUTW231211C01875000 | 2023-12-08 4:03PM EST | 1,875.00 | 11.53 | 10.60 | 11.30 | -2.37 | -17.05% | 137 | 74 | 14.53% |
| RUTW231211C01880000 | 2023-12-08 3:58PM EST | 1,880.00 | 9.34 | 8.10 | 8.50 | -0.52 | -5.27% | 118 | 42 | 14.56% |
| RUTW231211C01885000 | 2023-12-08 4:11PM EST | 1,885.00 | 6.00 | 5.90 | 6.40 | -1.03 | -14.65% | 139 | 79 | 14.97% |
| RUTW231211C01890000 | 2023-12-08 4:06PM EST | 1,890.00 | 4.40 | 4.30 | 4.60 | -2.96 | -40.22% | 160 | 27 | 15.09% |
| RUTW231211C01895000 | 2023-12-08 4:11PM EST | 1,895.00 | 3.07 | 3.00 | 3.30 | -3.97 | -56.39% | 77 | 30 | 15.41% |
| RUTW231211C01900000 | 2023-12-08 4:11PM EST | 1,900.00 | 2.12 | 2.05 | 2.35 | -3.13 | -59.62% | 249 | 152 | 15.78% |
| RUTW231211C01905000 | 2023-12-08 3:59PM EST | 1,905.00 | 1.68 | 1.35 | 1.60 | -2.57 | -60.47% | 149 | 134 | 15.99% |
| RUTW231211C01910000 | 2023-12-08 3:54PM EST | 1,910.00 | 1.14 | 0.85 | 1.05 | -2.85 | -71.43% | 456 | 479 | 16.11% |
| RUTW231211C01915000 | 2023-12-08 4:03PM EST | 1,915.00 | 0.61 | 0.50 | 0.70 | -2.69 | -81.52% | 209 | 38 | 16.39% |
| RUTW231211C01920000 | 2023-12-08 4:14PM EST | 1,920.00 | 0.37 | 0.30 | 0.50 | -1.82 | -83.11% | 326 | 99 | 16.94% |
| RUTW231211C01925000 | 2023-12-08 3:58PM EST | 1,925.00 | 0.30 | 0.15 | 0.35 | -1.95 | -86.67% | 273 | 98 | 17.42% |
| RUTW231211C01930000 | 2023-12-08 4:14PM EST | 1,930.00 | 0.17 | 0.10 | 0.25 | -1.73 | -91.05% | 179 | 34 | 17.95% |
| RUTW231211C01935000 | 2023-12-08 3:39PM EST | 1,935.00 | 0.27 | 0.05 | 0.25 | -0.54 | -66.67% | 26 | 8 | 19.43% |
| RUTW231211C01940000 | 2023-12-08 3:37PM EST | 1,940.00 | 0.17 | 0.00 | 0.20 | -0.85 | -83.33% | 107 | 68 | 20.22% |
| RUTW231211C01945000 | 2023-12-08 10:39AM EST | 1,945.00 | 0.27 | 0.05 | 0.20 | -0.69 | -71.87% | 13 | 3 | 21.63% |
| RUTW231211C01950000 | 2023-12-08 3:00PM EST | 1,950.00 | 0.12 | 0.05 | 0.15 | -0.63 | -84.00% | 38 | 16 | 22.12% |
| RUTW231211C01955000 | 2023-12-08 11:39AM EST | 1,955.00 | 0.13 | 0.00 | 0.10 | -2.45 | -94.96% | 8 | 3 | 22.27% |
| RUTW231211C01960000 | 2023-12-08 12:47PM EST | 1,960.00 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 1 | 62 | 23.54% |
| RUTW231211C01970000 | 2023-12-08 12:30PM EST | 1,970.00 | 0.08 | 0.00 | 0.10 | -1.67 | -95.43% | 8 | 31 | 26.03% |
| RUTW231211C01975000 | 2023-12-08 10:36AM EST | 1,975.00 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 5 | 0 | 27.30% |
| RUTW231211C01980000 | 2023-12-08 3:08PM EST | 1,980.00 | 0.05 | 0.00 | 0.10 | -0.75 | -93.75% | 6 | 1 | 28.52% |
| RUTW231211C01985000 | 2023-12-08 3:39PM EST | 1,985.00 | 0.05 | 0.00 | 0.10 | -1.10 | -95.65% | 10 | 30 | 29.74% |
| RUTW231211C01990000 | 2023-12-01 3:54PM EST | 1,990.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 30.96% |
| RUTW231211C01995000 | 2023-12-08 10:39AM EST | 1,995.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 6 | 32.18% |
| RUTW231211C02000000 | 2023-12-04 3:16PM EST | 2,000.00 | 0.75 | 0.00 | 0.10 | 0.00 | - | - | 1 | 33.40% |
| RUTW231211C02005000 | 2023-12-05 9:41AM EST | 2,005.00 | 0.06 | 0.00 | 0.10 | -0.36 | -85.71% | 2 | 8 | 34.57% |
| RUTW231211C02040000 | 2023-12-06 11:39AM EST | 2,040.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 66 | 42.68% |
| RUTW231211C02060000 | 2023-12-06 10:03AM EST | 2,060.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 47.27% |
| RUTW231211C02075000 | 2023-12-01 3:54PM EST | 2,075.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 50.59% |
| RUTW231211C02085000 | 2023-12-04 3:55PM EST | 2,085.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 5 | 52.73% |
| RUTW231211C02100000 | 2023-12-06 3:48PM EST | 2,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 90 | 52.34% |
Putsfor11 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231211P01435000 | 2023-11-28 9:41AM EST | 1,435.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 16 | 120.70% |
| RUTW231211P01600000 | 2023-11-24 11:41AM EST | 1,600.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 6 | 5 | 75.00% |
| RUTW231211P01610000 | 2023-12-08 9:30AM EST | 1,610.00 | 0.06 | 0.00 | 0.10 | -0.42 | -87.50% | 2 | 7 | 72.27% |
| RUTW231211P01630000 | 2023-11-30 3:33PM EST | 1,630.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 17 | 67.19% |
| RUTW231211P01645000 | 2023-11-30 10:07AM EST | 1,645.00 | 0.11 | 0.00 | 0.10 | -0.56 | -83.58% | 2 | 2 | 63.09% |
| RUTW231211P01650000 | 2023-12-07 9:58AM EST | 1,650.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| RUTW231211P01655000 | 2023-12-01 11:23AM EST | 1,655.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 17 | 17 | 60.55% |
| RUTW231211P01665000 | 2023-11-29 12:12PM EST | 1,665.00 | 0.81 | 0.00 | 0.10 | 0.00 | - | - | 6 | 58.01% |
| RUTW231211P01670000 | 2023-11-27 9:47AM EST | 1,670.00 | 1.72 | 0.00 | 0.10 | 0.00 | - | - | 1 | 56.64% |
| RUTW231211P01675000 | 2023-11-29 2:51PM EST | 1,675.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | - | 5 | 55.27% |
| RUTW231211P01680000 | 2023-11-27 9:47AM EST | 1,680.00 | 2.02 | 0.00 | 0.10 | 0.00 | - | - | 31 | 54.10% |
| RUTW231211P01685000 | 2023-11-27 9:36AM EST | 1,685.00 | 2.19 | 0.00 | 0.10 | 0.00 | - | - | 30 | 52.73% |
| RUTW231211P01690000 | 2023-12-01 10:00AM EST | 1,690.00 | 0.80 | 0.00 | 0.10 | 0.00 | - | 3 | 17 | 51.37% |
| RUTW231211P01700000 | 2023-12-08 3:51PM EST | 1,700.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 3 | 27 | 52.44% |
| RUTW231211P01705000 | 2023-12-08 1:41PM EST | 1,705.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 5 | 2 | 51.07% |
| RUTW231211P01710000 | 2023-12-01 10:00AM EST | 1,710.00 | 0.05 | 0.00 | 0.10 | -1.14 | -95.80% | 2 | 20 | 49.71% |
| RUTW231211P01715000 | 2023-12-04 3:49PM EST | 1,715.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 48.34% |
| RUTW231211P01720000 | 2023-12-06 11:41AM EST | 1,720.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 46.97% |
| RUTW231211P01725000 | 2023-12-05 2:36PM EST | 1,725.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 25 | 29 | 45.61% |
| RUTW231211P01730000 | 2023-12-06 11:41AM EST | 1,730.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 6 | 42 | 44.24% |
| RUTW231211P01735000 | 2023-12-01 3:35PM EST | 1,735.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 42.87% |
| RUTW231211P01740000 | 2023-12-01 11:00AM EST | 1,740.00 | 0.08 | 0.00 | 0.10 | -1.88 | -95.92% | 4 | 15 | 41.50% |
| RUTW231211P01745000 | 2023-12-04 9:32AM EST | 1,745.00 | 0.65 | 0.00 | 0.10 | 0.00 | - | 1 | 23 | 40.14% |
| RUTW231211P01750000 | 2023-12-08 3:49PM EST | 1,750.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 4 | 71 | 38.77% |
| RUTW231211P01755000 | 2023-12-08 1:41PM EST | 1,755.00 | 0.05 | 0.00 | 0.10 | -0.82 | -94.25% | 1 | 8 | 37.40% |
| RUTW231211P01760000 | 2023-12-01 1:30PM EST | 1,760.00 | 1.86 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 36.04% |
| RUTW231211P01765000 | 2023-12-04 4:01PM EST | 1,765.00 | 0.69 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 34.67% |
| RUTW231211P01770000 | 2023-12-08 10:58AM EST | 1,770.00 | 0.05 | 0.00 | 0.10 | -0.40 | -88.89% | 13 | 40 | 33.30% |
| RUTW231211P01775000 | 2023-12-07 2:57PM EST | 1,775.00 | 0.08 | 0.00 | 0.15 | -0.37 | -82.22% | 5 | 29 | 33.50% |
| RUTW231211P01780000 | 2023-12-08 9:46AM EST | 1,780.00 | 0.06 | 0.00 | 0.15 | -0.59 | -90.77% | 7 | 48 | 32.08% |
| RUTW231211P01785000 | 2023-12-08 3:36PM EST | 1,785.00 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 20 | 20 | 30.66% |
| RUTW231211P01790000 | 2023-12-08 3:10PM EST | 1,790.00 | 0.05 | 0.00 | 0.15 | -0.66 | -92.96% | 10 | 52 | 29.20% |
| RUTW231211P01795000 | 2023-12-08 9:41AM EST | 1,795.00 | 0.16 | 0.00 | 0.15 | -0.71 | -81.61% | 7 | 10 | 27.78% |
| RUTW231211P01800000 | 2023-12-08 2:35PM EST | 1,800.00 | 0.08 | 0.00 | 0.15 | -1.11 | -93.28% | 22 | 70 | 26.32% |
| RUTW231211P01805000 | 2023-12-08 12:15PM EST | 1,805.00 | 0.08 | 0.00 | 0.15 | -1.22 | -93.85% | 7 | 10 | 24.85% |
| RUTW231211P01810000 | 2023-12-08 3:37PM EST | 1,810.00 | 0.10 | 0.00 | 0.20 | -1.55 | -93.94% | 15 | 10 | 24.37% |
| RUTW231211P01815000 | 2023-12-08 10:58AM EST | 1,815.00 | 0.16 | 0.00 | 0.20 | -1.91 | -92.27% | 6 | 18 | 22.88% |
| RUTW231211P01820000 | 2023-12-08 4:12PM EST | 1,820.00 | 0.12 | 0.05 | 0.20 | -2.32 | -95.08% | 365 | 24 | 21.34% |
| RUTW231211P01825000 | 2023-12-08 3:05PM EST | 1,825.00 | 0.17 | 0.10 | 0.30 | -3.55 | -95.43% | 222 | 32 | 21.14% |
| RUTW231211P01830000 | 2023-12-08 4:12PM EST | 1,830.00 | 0.22 | 0.15 | 0.35 | -4.43 | -95.27% | 169 | 21 | 20.04% |
| RUTW231211P01835000 | 2023-12-08 4:10PM EST | 1,835.00 | 0.30 | 0.25 | 0.45 | -4.97 | -94.31% | 59 | 15 | 19.26% |
| RUTW231211P01840000 | 2023-12-08 4:05PM EST | 1,840.00 | 0.30 | 0.40 | 0.60 | -5.55 | -94.87% | 242 | 33 | 18.57% |
| RUTW231211P01845000 | 2023-12-08 4:12PM EST | 1,845.00 | 0.78 | 0.60 | 0.85 | -6.35 | -89.06% | 97 | 17 | 18.12% |
| RUTW231211P01850000 | 2023-12-08 4:11PM EST | 1,850.00 | 1.06 | 0.95 | 1.20 | -7.54 | -87.67% | 146 | 43 | 17.66% |
| RUTW231211P01855000 | 2023-12-08 4:12PM EST | 1,855.00 | 1.67 | 1.40 | 1.65 | -11.10 | -86.92% | 167 | 25 | 17.10% |
| RUTW231211P01860000 | 2023-12-08 2:44PM EST | 1,860.00 | 2.29 | 2.10 | 2.35 | -12.21 | -84.21% | 102 | 46 | 16.78% |
| RUTW231211P01865000 | 2023-12-08 3:30PM EST | 1,865.00 | 2.60 | 3.00 | 3.30 | -14.41 | -84.71% | 205 | 54 | 16.46% |
| RUTW231211P01870000 | 2023-12-08 3:55PM EST | 1,870.00 | 4.05 | 4.40 | 4.70 | -15.74 | -79.54% | 93 | 28 | 16.44% |
| RUTW231211P01875000 | 2023-12-08 4:11PM EST | 1,875.00 | 6.72 | 6.20 | 6.70 | -13.25 | -66.35% | 41 | 32 | 16.81% |
| RUTW231211P01880000 | 2023-12-08 4:01PM EST | 1,880.00 | 8.01 | 8.50 | 9.10 | -16.70 | -67.58% | 111 | 31 | 17.12% |
| RUTW231211P01885000 | 2023-12-08 4:00PM EST | 1,885.00 | 10.89 | 11.20 | 12.10 | -18.11 | -62.45% | 411 | 14 | 17.75% |
| RUTW231211P01890000 | 2023-12-08 11:31AM EST | 1,890.00 | 20.00 | 14.30 | 15.60 | -19.23 | -49.02% | 2 | 1 | 18.62% |
| RUTW231211P01895000 | 2023-12-07 3:29PM EST | 1,895.00 | 35.90 | 30.20 | 34.00 | 0.00 | - | - | - | 47.18% |
| RUTW231211P01900000 | 2023-12-08 3:59PM EST | 1,900.00 | 21.10 | 21.50 | 24.10 | -18.34 | -46.50% | 13 | 8 | 21.82% |
| RUTW231211P01905000 | 2023-12-06 12:46PM EST | 1,905.00 | 38.00 | 25.70 | 28.40 | 0.00 | - | 7 | 7 | 22.99% |
| RUTW231211P01910000 | 2023-12-08 2:36PM EST | 1,910.00 | 28.80 | 30.20 | 32.90 | -13.20 | -31.43% | 4 | 10 | 24.32% |
| RUTW231211P01915000 | 2023-12-06 12:15PM EST | 1,915.00 | 46.80 | 34.80 | 37.50 | 0.00 | - | 10 | 10 | 25.68% |
| RUTW231211P01920000 | 2023-12-05 3:00PM EST | 1,920.00 | 60.30 | 39.60 | 42.30 | 0.00 | - | - | 1 | 27.42% |
| RUTW231211P01925000 | 2023-12-08 11:15AM EST | 1,925.00 | 52.11 | 44.40 | 47.10 | +8.11 | +18.43% | 1 | 3 | 29.04% |
© 2023 Yahoo. All rights reserved.