Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforApril 28, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230428C01750000 | 2023-01-13 10:37AM EST | 1,750.00 | 181.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230428C01790000 | 2022-11-08 1:31PM EST | 1,790.00 | 160.45 | 144.10 | 146.90 | 0.00 | - | - | 0 | 20.99% |
| RUTW230428C01800000 | 2023-01-24 9:48AM EST | 1,800.00 | 146.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230428C01830000 | 2023-01-20 1:52PM EST | 1,830.00 | 107.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230428C01840000 | 2023-01-25 11:19AM EST | 1,840.00 | 106.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230428C01850000 | 2023-01-24 1:28PM EST | 1,850.00 | 114.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230428C01860000 | 2023-01-26 1:58PM EST | 1,860.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230428C01870000 | 2023-01-18 1:17PM EST | 1,870.00 | 90.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230428C01880000 | 2023-01-19 1:53PM EST | 1,880.00 | 73.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230428C01890000 | 2023-01-18 1:18PM EST | 1,890.00 | 78.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230428C01900000 | 2023-01-18 1:18PM EST | 1,900.00 | 73.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230428C01940000 | 2023-01-23 2:12PM EST | 1,940.00 | 65.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230428C01950000 | 2023-01-12 1:57PM EST | 1,950.00 | 59.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230428C01960000 | 2022-12-27 3:13PM EST | 1,960.00 | 29.14 | 53.70 | 55.80 | 0.00 | - | - | 1 | 20.97% |
| RUTW230428C01970000 | 2023-01-23 1:01PM EST | 1,970.00 | 52.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C01980000 | 2023-01-23 1:01PM EST | 1,980.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C01990000 | 2023-01-23 10:49AM EST | 1,990.00 | 40.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW230428C02000000 | 2023-01-25 9:31AM EST | 2,000.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C02010000 | 2023-01-20 2:33PM EST | 2,010.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C02020000 | 2023-01-25 3:19PM EST | 2,020.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RUTW230428C02030000 | 2023-01-23 10:39AM EST | 2,030.00 | 26.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230428C02040000 | 2023-01-23 10:49AM EST | 2,040.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230428C02050000 | 2023-01-09 10:31AM EST | 2,050.00 | 17.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428C02080000 | 2022-11-02 1:45PM EST | 2,080.00 | 54.50 | 36.10 | 47.10 | 0.00 | - | - | 3 | 28.74% |
| RUTW230428C02100000 | 2022-12-19 1:28PM EST | 2,100.00 | 10.12 | 10.60 | 11.60 | 0.00 | - | - | 15 | 17.52% |
| RUTW230428C02120000 | 2023-01-09 10:57AM EST | 2,120.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230428C02130000 | 2023-01-12 10:17AM EST | 2,130.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW230428C02140000 | 2022-11-02 1:44PM EST | 2,140.00 | 40.10 | 20.10 | 31.10 | 0.00 | - | - | 2 | 27.67% |
| RUTW230428C02150000 | 2023-01-13 10:31AM EST | 2,150.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW230428C02160000 | 2023-01-12 10:17AM EST | 2,160.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW230428C02170000 | 2022-11-02 1:44PM EST | 2,170.00 | 33.90 | 14.40 | 24.90 | 0.00 | - | - | 4 | 27.22% |
| RUTW230428C02250000 | 2023-01-20 2:00PM EST | 2,250.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230428C02300000 | 2022-12-19 1:28PM EST | 2,300.00 | 1.65 | 0.70 | 1.40 | 0.00 | - | - | 15 | 18.34% |
PutsforApril 28, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230428P00950000 | 2023-01-04 11:14AM EST | 950.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230428P01100000 | 2022-12-19 1:28PM EST | 1,100.00 | 4.10 | 0.75 | 1.50 | 0.00 | - | - | 15 | 48.60% |
| RUTW230428P01150000 | 2022-12-19 1:34PM EST | 1,150.00 | 5.11 | 1.15 | 1.90 | 0.00 | - | - | 25 | 46.53% |
| RUTW230428P01200000 | 2023-01-20 2:05PM EST | 1,200.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RUTW230428P01250000 | 2022-12-19 10:42AM EST | 1,250.00 | 8.50 | 2.25 | 3.00 | 0.00 | - | - | 12 | 42.47% |
| RUTW230428P01300000 | 2023-01-23 12:02PM EST | 1,300.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RUTW230428P01350000 | 2023-01-19 11:26AM EST | 1,350.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW230428P01400000 | 2023-01-11 10:49AM EST | 1,400.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUTW230428P01450000 | 2023-01-11 10:49AM EST | 1,450.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RUTW230428P01500000 | 2023-01-23 9:45AM EST | 1,500.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230428P01510000 | 2023-01-11 10:49AM EST | 1,510.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RUTW230428P01530000 | 2023-01-06 11:13AM EST | 1,530.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230428P01550000 | 2023-01-12 10:17AM EST | 1,550.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW230428P01570000 | 2023-01-09 10:31AM EST | 1,570.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW230428P01580000 | 2023-01-10 2:41PM EST | 1,580.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUTW230428P01590000 | 2023-01-18 3:35PM EST | 1,590.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW230428P01600000 | 2023-01-25 9:42AM EST | 1,600.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230428P01610000 | 2023-01-12 10:01AM EST | 1,610.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW230428P01620000 | 2022-12-08 2:01PM EST | 1,620.00 | 45.00 | 34.40 | 36.30 | 0.00 | - | - | 58 | 37.67% |
| RUTW230428P01630000 | 2022-12-20 12:38PM EST | 1,630.00 | 56.97 | 24.50 | 25.30 | 0.00 | - | - | 10 | 32.06% |
| RUTW230428P01650000 | 2022-12-13 10:14AM EST | 1,650.00 | 38.40 | 22.60 | 23.90 | 0.00 | - | 1 | 193 | 29.73% |
| RUTW230428P01660000 | 2023-01-03 11:11AM EST | 1,660.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW230428P01670000 | 2023-01-26 9:30AM EST | 1,670.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW230428P01680000 | 2023-01-19 1:36PM EST | 1,680.00 | 33.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW230428P01690000 | 2022-12-28 1:22PM EST | 1,690.00 | 74.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428P01700000 | 2023-01-26 1:38PM EST | 1,700.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW230428P01720000 | 2023-01-18 3:52PM EST | 1,720.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428P01730000 | 2023-01-17 3:48PM EST | 1,730.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428P01740000 | 2023-01-17 3:48PM EST | 1,740.00 | 35.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428P01750000 | 2023-01-18 10:00AM EST | 1,750.00 | 32.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230428P01760000 | 2023-01-18 12:20PM EST | 1,760.00 | 44.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUTW230428P01780000 | 2023-01-09 10:52AM EST | 1,780.00 | 73.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230428P01790000 | 2023-01-03 9:48AM EST | 1,790.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230428P01800000 | 2023-01-18 10:51AM EST | 1,800.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW230428P01810000 | 2023-01-19 3:15PM EST | 1,810.00 | 67.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428P01820000 | 2022-12-30 12:41PM EST | 1,820.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW230428P01830000 | 2023-01-03 11:09AM EST | 1,830.00 | 124.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUTW230428P01840000 | 2023-01-17 9:30AM EST | 1,840.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW230428P01850000 | 2023-01-11 9:33AM EST | 1,850.00 | 96.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW230428P01860000 | 2023-01-18 12:20PM EST | 1,860.00 | 75.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| RUTW230428P01870000 | 2022-11-14 9:32AM EST | 1,870.00 | 118.00 | 113.60 | 115.80 | 0.00 | - | 5 | 5 | 34.90% |
| RUTW230428P01900000 | 2023-01-18 10:43AM EST | 1,900.00 | 80.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| RUTW230428P01950000 | 2023-01-18 1:33PM EST | 1,950.00 | 118.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230428P01990000 | 2023-01-18 1:23PM EST | 1,990.00 | 148.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230428P02040000 | 2023-01-18 1:23PM EST | 2,040.00 | 183.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230428P02600000 | 2023-01-20 2:56PM EST | 2,600.00 | 717.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
