Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01670000 | 2022-07-27 3:07PM EDT | 1,670.00 | 280.09 | 384.10 | 389.90 | 0.00 | - | - | 1 | 280.27% |
| RUTW230331C01690000 | 2022-07-20 3:54PM EDT | 1,690.00 | 255.98 | 368.10 | 374.00 | 0.00 | - | - | 0 | 274.21% |
| RUTW230331C01860000 | 2022-08-11 10:34AM EDT | 1,860.00 | 260.42 | 243.20 | 248.40 | +260.42 | - | 2 | 2 | 227.93% |
| RUTW230331C01950000 | 2022-08-02 1:13PM EDT | 1,950.00 | 139.92 | 186.40 | 190.50 | 0.00 | - | 1 | 1 | 206.96% |
| RUTW230331C02000000 | 2022-08-08 3:41PM EDT | 2,000.00 | 139.22 | 157.20 | 161.90 | 0.00 | - | - | 82 | 196.13% |
| RUTW230331C02150000 | 2022-08-08 3:41PM EDT | 2,150.00 | 74.96 | 86.60 | 90.60 | 0.00 | - | - | 2 | 168.00% |
| RUTW230331C02300000 | 2022-07-20 9:51AM EDT | 2,300.00 | 16.64 | 41.60 | 44.80 | 0.00 | - | - | 4 | 147.27% |
| RUTW230331C02350000 | 2022-07-20 9:51AM EDT | 2,350.00 | 12.74 | 32.00 | 35.00 | 0.00 | - | - | 4 | 142.38% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01000000 | 2022-07-11 10:29AM EDT | 1,000.00 | 16.30 | 6.40 | 8.30 | 0.00 | - | - | 8 | 179.68% |
| RUTW230331P01100000 | 2022-07-15 1:10PM EDT | 1,100.00 | 19.80 | 8.90 | 11.20 | 0.00 | - | - | 19 | 163.35% |
| RUTW230331P01350000 | 2022-07-27 3:30PM EDT | 1,350.00 | 33.53 | 21.30 | 23.60 | 0.00 | - | - | 4 | 126.94% |
| RUTW230331P01400000 | 2022-07-27 3:30PM EDT | 1,400.00 | 39.18 | 25.10 | 27.50 | 0.00 | - | - | 5 | 119.85% |
| RUTW230331P01450000 | 2022-08-08 9:54AM EDT | 1,450.00 | 33.75 | 29.50 | 32.00 | 0.00 | - | 4 | 4 | 112.67% |
| RUTW230331P01500000 | 2022-08-08 9:54AM EDT | 1,500.00 | 39.40 | 32.80 | 38.00 | 0.00 | - | 4 | 4 | 104.74% |
| RUTW230331P01650000 | 2022-07-06 1:10PM EDT | 1,650.00 | 123.90 | 67.10 | 70.30 | 0.00 | - | - | 16 | 92.09% |
| RUTW230331P01670000 | 2022-07-06 1:10PM EDT | 1,670.00 | 130.95 | 71.40 | 74.70 | 0.00 | - | - | 16 | 88.95% |
| RUTW230331P02150000 | 2022-08-10 1:39PM EDT | 2,150.00 | 240.03 | 225.00 | 235.30 | +240.03 | - | - | 2 | 0.00% |
| RUTW230331P02180000 | 2022-08-10 2:56PM EDT | 2,180.00 | 258.83 | 247.10 | 252.00 | +258.83 | - | - | 1 | 0.00% |
| RUTW230331P02190000 | 2022-08-10 2:10PM EDT | 2,190.00 | 264.72 | 253.40 | 257.70 | +264.72 | - | - | 2 | 0.00% |
| RUTW230331P02200000 | 2022-08-10 1:39PM EDT | 2,200.00 | 271.30 | 259.90 | 264.90 | +271.30 | - | - | 2 | 0.00% |
| RUTW230331P02230000 | 2022-08-10 2:56PM EDT | 2,230.00 | 292.78 | 279.70 | 284.90 | +292.78 | - | - | 2 | 0.00% |
| RUTW230331P02240000 | 2022-08-10 2:10PM EDT | 2,240.00 | 298.72 | 286.60 | 291.80 | +298.72 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
