Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317C01050000 | 2022-05-31 9:40AM EDT | 1,050.00 | 834.70 | 714.90 | 738.50 | 0.00 | - | - | 1 | 45.92% |
| RUT230317C01100000 | 2022-06-15 3:02PM EDT | 1,100.00 | 658.22 | 669.10 | 692.50 | 0.00 | - | 1 | 1 | 44.50% |
| RUT230317C01630000 | 2022-04-06 3:49PM EDT | 1,630.00 | 472.10 | 302.50 | 326.50 | 0.00 | - | - | 1 | 44.00% |
| RUT230317C01650000 | 2022-06-17 11:28AM EDT | 1,650.00 | 179.53 | 232.50 | 238.50 | 0.00 | - | 250 | 250 | 30.09% |
| RUT230317C01690000 | 2022-04-29 3:57PM EDT | 1,690.00 | 299.80 | 297.00 | 321.00 | 0.00 | - | 6 | 3 | 48.17% |
| RUT230317C01730000 | 2022-06-15 12:17PM EDT | 1,730.00 | 179.65 | 182.70 | 188.30 | 0.00 | - | - | 215 | 28.59% |
| RUT230317C01750000 | 2022-06-15 4:12PM EDT | 1,750.00 | 163.58 | 171.10 | 176.70 | 0.00 | - | - | 425 | 28.24% |
| RUT230317C01800000 | 2022-06-24 2:08PM EDT | 1,800.00 | 145.93 | 145.50 | 149.40 | -177.69 | -54.91% | 160 | 0 | 27.39% |
| RUT230317C01900000 | 2022-06-16 12:38PM EDT | 1,900.00 | 67.20 | 98.40 | 102.90 | 0.00 | - | 1 | 151 | 25.88% |
| RUT230317C01920000 | 2022-05-17 12:13PM EDT | 1,920.00 | 133.80 | 56.50 | 66.30 | 0.00 | - | - | 400 | 20.59% |
| RUT230317C01930000 | 2022-05-04 10:53AM EDT | 1,930.00 | 166.10 | 150.70 | 154.50 | 0.00 | - | - | 40 | 36.27% |
| RUT230317C01970000 | 2022-05-27 1:58PM EDT | 1,970.00 | 135.69 | 72.30 | 76.70 | 0.00 | - | 1 | 100 | 24.95% |
| RUT230317C02000000 | 2022-06-23 1:59PM EDT | 2,000.00 | 46.61 | 62.70 | 67.10 | 0.00 | - | 2 | 352 | 24.59% |
| RUT230317C02020000 | 2022-04-26 9:40AM EDT | 2,020.00 | 154.50 | 91.00 | 101.00 | 0.00 | - | - | 45 | 31.68% |
| RUT230317C02050000 | 2022-06-23 1:59PM EDT | 2,050.00 | 36.14 | 48.90 | 53.20 | 0.00 | - | 1 | 467 | 24.06% |
| RUT230317C02100000 | 2022-06-16 11:29AM EDT | 2,100.00 | 26.80 | 37.50 | 41.60 | 0.00 | - | 10 | 170 | 23.56% |
| RUT230317C02110000 | 2022-04-26 9:40AM EDT | 2,110.00 | 114.50 | 61.50 | 71.50 | 0.00 | - | - | 45 | 30.12% |
| RUT230317C02120000 | 2022-06-16 11:29AM EDT | 2,120.00 | 23.82 | 33.80 | 37.70 | 0.00 | - | - | 10 | 23.41% |
| RUT230317C02150000 | 2022-04-27 3:51PM EDT | 2,150.00 | 82.50 | 69.00 | 75.50 | 0.00 | - | - | 150 | 32.48% |
| RUT230317C02200000 | 2022-04-28 10:17AM EDT | 2,200.00 | 26.42 | 55.10 | 62.00 | 0.00 | - | 160 | 160 | 31.62% |
| RUT230317C02250000 | 2022-03-17 2:32PM EDT | 2,250.00 | 116.80 | 85.00 | 95.00 | 0.00 | - | - | 60 | 40.02% |
| RUT230317C02300000 | 2022-06-24 3:26PM EDT | 2,300.00 | 13.32 | 12.40 | 14.50 | -62.68 | -82.47% | 5 | 390 | 22.34% |
| RUT230317C02350000 | 2022-06-24 3:26PM EDT | 2,350.00 | 10.29 | 9.40 | 11.30 | -24.71 | -70.60% | 5 | 225 | 22.30% |
| RUT230317C02390000 | 2022-06-13 10:37AM EDT | 2,390.00 | 9.62 | 6.70 | 10.00 | 0.00 | - | 2 | 5 | 22.66% |
| RUT230317C02400000 | 2022-06-13 10:37AM EDT | 2,400.00 | 9.04 | 7.10 | 8.90 | 0.00 | - | 2 | 190 | 22.34% |
| RUT230317C02500000 | 2022-04-29 9:52AM EDT | 2,500.00 | 19.85 | 12.00 | 18.50 | 0.00 | - | 5 | 925 | 28.89% |
| RUT230317C02550000 | 2022-05-20 1:37PM EDT | 2,550.00 | 6.14 | 0.60 | 5.40 | 0.00 | - | 1 | 0 | 23.36% |
| RUT230317C02600000 | 2022-06-24 3:22PM EDT | 2,600.00 | 3.32 | 1.70 | 4.80 | -1.67 | -33.47% | 5 | 5 | 23.85% |
| RUT230317C02650000 | 2022-06-24 3:22PM EDT | 2,650.00 | 2.71 | 1.20 | 4.20 | -16.64 | -85.99% | 5 | 5 | 24.25% |
| RUT230317C02800000 | 2022-04-18 12:09AM EDT | 2,800.00 | 8.10 | 1.05 | 6.20 | 0.00 | - | - | 2 | 28.64% |
PutsforMarch 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230317P01050000 | 2022-06-15 2:27PM EDT | 1,050.00 | 20.46 | 17.00 | 19.20 | 0.00 | - | 5 | 515 | 44.01% |
| RUT230317P01100000 | 2022-06-23 12:49PM EDT | 1,100.00 | 25.00 | 20.20 | 22.40 | 0.00 | - | 49 | 160 | 42.43% |
| RUT230317P01150000 | 2022-06-17 11:20AM EDT | 1,150.00 | 32.36 | 22.80 | 26.20 | 0.00 | - | 5 | 35 | 40.96% |
| RUT230317P01200000 | 2022-06-17 11:16AM EDT | 1,200.00 | 38.44 | 27.90 | 30.40 | 0.00 | - | 4 | 319 | 39.48% |
| RUT230317P01250000 | 2022-06-06 10:59AM EDT | 1,250.00 | 27.18 | 32.00 | 35.60 | 0.00 | - | 15 | 5 | 38.17% |
| RUT230317P01300000 | 2022-06-10 11:36AM EDT | 1,300.00 | 41.21 | 38.40 | 41.50 | 0.00 | - | 700 | 700 | 36.88% |
| RUT230317P01350000 | 2022-05-26 10:23AM EDT | 1,350.00 | 43.30 | 45.10 | 48.30 | 0.00 | - | 12 | 262 | 35.62% |
| RUT230317P01400000 | 2022-05-26 12:24PM EDT | 1,400.00 | 50.00 | 52.90 | 56.10 | 0.00 | - | 200 | 849 | 34.41% |
| RUT230317P01450000 | 2022-05-26 10:22AM EDT | 1,450.00 | 57.90 | 60.90 | 65.10 | 0.00 | - | - | 12 | 33.24% |
| RUT230317P01500000 | 2022-06-13 11:32AM EDT | 1,500.00 | 90.00 | 72.10 | 75.50 | 0.00 | - | 5 | 1,007 | 32.12% |
| RUT230317P01550000 | 2022-04-18 12:09AM EDT | 1,550.00 | 61.63 | 71.00 | 81.00 | 0.00 | - | - | 1 | 29.74% |
| RUT230317P01600000 | 2022-06-24 2:08PM EDT | 1,600.00 | 98.79 | 96.80 | 100.70 | -30.14 | -23.38% | 160 | 850 | 29.94% |
| RUT230317P01640000 | 2022-05-12 9:55AM EDT | 1,640.00 | 145.00 | 104.00 | 110.20 | 0.00 | - | 4 | 4 | 28.63% |
| RUT230317P01650000 | 2022-05-16 12:05AM EDT | 1,650.00 | 122.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT230317P01670000 | 2022-04-20 12:13PM EDT | 1,670.00 | 73.79 | 123.00 | 139.00 | 0.00 | - | - | 5 | 31.37% |
| RUT230317P01700000 | 2022-06-17 3:23PM EDT | 1,700.00 | 165.64 | 128.50 | 132.90 | 0.00 | - | 1 | 999 | 27.81% |
| RUT230317P01710000 | 2022-06-17 3:23PM EDT | 1,710.00 | 170.04 | 131.40 | 136.60 | 0.00 | - | 1 | 9 | 27.61% |
| RUT230317P01720000 | 2022-06-24 1:54PM EDT | 1,720.00 | 137.25 | 135.20 | 140.30 | -46.70 | -25.39% | 100 | 6 | 27.39% |
| RUT230317P01730000 | 2022-06-15 12:17PM EDT | 1,730.00 | 153.15 | 140.20 | 144.20 | 0.00 | - | - | 215 | 27.19% |
| RUT230317P01740000 | 2022-05-17 12:13PM EDT | 1,740.00 | 135.30 | 187.50 | 200.70 | 0.00 | - | - | 400 | 35.89% |
| RUT230317P01750000 | 2022-06-23 2:39PM EDT | 1,750.00 | 177.10 | 148.10 | 152.20 | 0.00 | - | 1 | 3,389 | 26.79% |
| RUT230317P01760000 | 2022-05-16 12:05AM EDT | 1,760.00 | 174.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| RUT230317P01800000 | 2022-04-26 3:40PM EDT | 1,800.00 | 149.20 | 147.00 | 162.50 | 0.00 | - | 190 | 370 | 23.89% |
| RUT230317P01830000 | 2022-05-06 9:34AM EDT | 1,830.00 | 165.40 | 141.10 | 152.50 | 0.00 | - | 1 | 1 | 19.24% |
| RUT230317P01850000 | 2022-04-20 12:38PM EDT | 1,850.00 | 114.28 | 198.00 | 214.00 | 0.00 | - | 1 | 800 | 27.45% |
| RUT230317P01870000 | 2022-05-06 9:33AM EDT | 1,870.00 | 188.50 | 156.60 | 168.00 | 0.00 | - | 1 | 1 | 17.47% |
| RUT230317P01890000 | 2022-05-16 12:05AM EDT | 1,890.00 | 237.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P01900000 | 2022-04-13 12:45PM EDT | 1,900.00 | 141.60 | 211.50 | 233.00 | 0.00 | - | 150 | 150 | 25.20% |
| RUT230317P01920000 | 2022-04-04 3:06PM EDT | 1,920.00 | 122.96 | 112.90 | 212.90 | 0.00 | - | - | 50 | 19.23% |
| RUT230317P01970000 | 2022-03-29 12:46PM EDT | 1,970.00 | 131.80 | 199.50 | 215.50 | 0.00 | - | - | 50 | 11.26% |
| RUT230317P02000000 | 2022-04-18 12:09AM EDT | 2,000.00 | 195.00 | 233.50 | 257.50 | 0.00 | - | - | 150 | 15.56% |
| RUT230317P02050000 | 2022-04-12 4:12PM EDT | 2,050.00 | 214.53 | 341.50 | 365.50 | 0.00 | - | 41 | 261 | 29.49% |
| RUT230317P02070000 | 2022-06-15 11:34AM EDT | 2,070.00 | 356.48 | 331.60 | 337.80 | 0.00 | - | 512 | 570 | 20.65% |
| RUT230317P02100000 | 2022-03-30 12:56PM EDT | 2,100.00 | 180.53 | 291.00 | 315.00 | 0.00 | - | - | 800 | 0.00% |
| RUT230317P02110000 | 2022-05-04 3:23PM EDT | 2,110.00 | 244.00 | 272.50 | 296.50 | 0.00 | - | 3 | 1 | 0.00% |
| RUT230317P02150000 | 2022-05-16 12:05AM EDT | 2,150.00 | 436.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
