Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C01100000 | 2023-03-23 2:09PM EDT | 1,100.00 | 630.06 | 704.60 | 710.40 | 0.00 | - | - | 50 | 66.03% |
| RUTW230531C01150000 | 2023-03-23 2:09PM EDT | 1,150.00 | 580.96 | 655.20 | 661.00 | 0.00 | - | - | 50 | 62.12% |
| RUTW230531C01250000 | 2023-03-13 9:56AM EDT | 1,250.00 | 511.01 | 556.70 | 562.40 | 0.00 | - | 50 | 0 | 54.59% |
| RUTW230531C01300000 | 2023-03-13 9:56AM EDT | 1,300.00 | 463.41 | 507.60 | 513.30 | 0.00 | - | 50 | 0 | 50.96% |
| RUTW230531C01600000 | 2023-03-24 11:40AM EDT | 1,600.00 | 156.09 | 222.20 | 227.20 | 0.00 | - | 4 | 5 | 33.53% |
| RUTW230531C01610000 | 2023-03-17 9:30AM EDT | 1,610.00 | 185.79 | 213.40 | 218.40 | 0.00 | - | 2 | 2 | 33.03% |
| RUTW230531C01650000 | 2023-03-13 1:01PM EDT | 1,650.00 | 154.26 | 178.90 | 183.70 | 0.00 | - | 5 | 4 | 30.94% |
| RUTW230531C01680000 | 2023-03-24 10:31AM EDT | 1,680.00 | 106.55 | 154.20 | 158.70 | 0.00 | - | 3 | 0 | 29.45% |
| RUTW230531C01700000 | 2023-03-27 1:56PM EDT | 1,700.00 | 113.77 | 138.30 | 142.70 | 0.00 | - | 47 | 12 | 28.52% |
| RUTW230531C01730000 | 2023-03-29 3:19PM EDT | 1,730.00 | 97.36 | 115.50 | 119.60 | 0.00 | - | 1 | 44 | 27.11% |
| RUTW230531C01750000 | 2023-03-29 3:03PM EDT | 1,750.00 | 81.22 | 101.20 | 105.10 | 0.00 | - | 10 | 12 | 26.24% |
| RUTW230531C01770000 | 2023-03-31 11:17AM EDT | 1,770.00 | 87.99 | 87.60 | 91.40 | +11.19 | +14.57% | 10 | 0 | 25.42% |
| RUTW230531C01790000 | 2023-03-31 10:01AM EDT | 1,790.00 | 67.41 | 74.90 | 78.50 | +4.67 | +7.44% | 1 | 32 | 24.61% |
| RUTW230531C01800000 | 2023-03-31 4:04PM EDT | 1,800.00 | 70.99 | 68.90 | 72.40 | +16.30 | +29.80% | 7 | 27 | 24.23% |
| RUTW230531C01810000 | 2023-03-31 10:38AM EDT | 1,810.00 | 58.40 | 63.20 | 66.50 | +19.83 | +51.41% | 1 | 24 | 23.83% |
| RUTW230531C01820000 | 2023-03-31 11:17AM EDT | 1,820.00 | 58.43 | 57.70 | 60.90 | +27.55 | +89.22% | 10 | 30 | 23.47% |
| RUTW230531C01830000 | 2023-03-28 9:59AM EDT | 1,830.00 | 39.26 | 52.70 | 55.60 | 0.00 | - | 3 | 34 | 23.12% |
| RUTW230531C01840000 | 2023-03-31 3:26PM EDT | 1,840.00 | 46.03 | 47.50 | 50.50 | +7.49 | +19.43% | 2 | 32 | 22.77% |
| RUTW230531C01850000 | 2023-03-30 1:49PM EDT | 1,850.00 | 30.48 | 43.50 | 45.80 | 0.00 | - | 2 | 32 | 22.46% |
| RUTW230531C01860000 | 2023-03-28 12:30PM EDT | 1,860.00 | 26.76 | 38.50 | 41.30 | 0.00 | - | 1 | 43 | 22.14% |
| RUTW230531C01870000 | 2023-03-30 1:49PM EDT | 1,870.00 | 23.81 | 34.40 | 37.10 | 0.00 | - | 2 | 21 | 21.84% |
| RUTW230531C01880000 | 2023-03-31 10:15AM EDT | 1,880.00 | 26.97 | 31.10 | 33.20 | +4.50 | +20.03% | 1 | 37 | 21.55% |
| RUTW230531C01890000 | 2023-03-21 11:22AM EDT | 1,890.00 | 31.22 | 27.10 | 29.60 | 0.00 | - | 1 | 4 | 21.29% |
| RUTW230531C01900000 | 2023-03-31 4:07PM EDT | 1,900.00 | 25.29 | 24.30 | 26.20 | +9.12 | +56.40% | 3 | 31 | 21.00% |
| RUTW230531C01910000 | 2023-03-31 10:38AM EDT | 1,910.00 | 19.00 | 20.90 | 23.20 | +5.55 | +41.26% | 1 | 22 | 20.78% |
| RUTW230531C01920000 | 2023-03-29 3:45PM EDT | 1,920.00 | 13.62 | 18.40 | 20.40 | 0.00 | - | 1 | 1 | 20.54% |
| RUTW230531C01940000 | 2023-03-31 3:25PM EDT | 1,940.00 | 13.43 | 13.80 | 15.70 | +0.99 | +7.96% | 7 | 3 | 20.16% |
| RUTW230531C01950000 | 2023-03-31 1:55PM EDT | 1,950.00 | 10.60 | 11.90 | 13.70 | +2.29 | +27.56% | 6 | 28 | 19.99% |
| RUTW230531C01960000 | 2023-03-31 3:56PM EDT | 1,960.00 | 10.95 | 10.20 | 11.90 | +3.90 | +55.32% | 2 | 11 | 19.83% |
| RUTW230531C01970000 | 2023-03-31 2:02PM EDT | 1,970.00 | 8.17 | 8.60 | 10.30 | +1.96 | +31.56% | 2 | 5 | 19.68% |
| RUTW230531C01980000 | 2023-03-27 12:43PM EDT | 1,980.00 | 4.50 | 7.30 | 8.90 | 0.00 | - | 4 | 31 | 19.54% |
| RUTW230531C01990000 | 2023-03-31 3:56PM EDT | 1,990.00 | 6.87 | 6.40 | 7.70 | +1.22 | +21.59% | 8 | 1 | 19.45% |
| RUTW230531C02000000 | 2023-03-31 3:11PM EDT | 2,000.00 | 4.95 | 5.40 | 6.70 | +0.44 | +9.76% | 39 | 14 | 19.40% |
| RUTW230531C02010000 | 2023-03-31 3:11PM EDT | 2,010.00 | 4.26 | 4.50 | 5.80 | +1.50 | +54.35% | 6 | 8 | 19.35% |
| RUTW230531C02020000 | 2023-03-31 1:43PM EDT | 2,020.00 | 3.70 | 3.60 | 5.00 | -1.35 | -26.73% | 1 | 2 | 19.29% |
| RUTW230531C02030000 | 2023-03-24 3:34PM EDT | 2,030.00 | 1.90 | 3.00 | 4.40 | 0.00 | - | 10 | 13 | 19.34% |
| RUTW230531C02040000 | 2023-02-01 11:08AM EDT | 2,040.00 | 48.81 | 34.90 | 36.70 | 0.00 | - | 1 | 3 | 38.33% |
| RUTW230531C02050000 | 2023-03-31 11:18AM EDT | 2,050.00 | 2.53 | 2.15 | 3.40 | +0.76 | +42.94% | 35 | 5 | 19.45% |
| RUTW230531C02060000 | 2023-03-14 3:47PM EDT | 2,060.00 | 4.22 | 1.70 | 2.95 | 0.00 | - | 3 | 4 | 19.46% |
| RUTW230531C02070000 | 2023-03-31 2:05PM EDT | 2,070.00 | 1.59 | 1.35 | 2.60 | +0.17 | +11.97% | 2 | 6 | 19.53% |
| RUTW230531C02080000 | 2023-03-31 2:05PM EDT | 2,080.00 | 1.33 | 1.10 | 2.35 | +0.11 | +9.02% | 2 | 9 | 19.70% |
| RUTW230531C02090000 | 2023-03-09 1:04PM EDT | 2,090.00 | 7.13 | 0.90 | 2.10 | 0.00 | - | 2 | 3 | 19.82% |
| RUTW230531C02100000 | 2023-03-31 3:57PM EDT | 2,100.00 | 1.20 | 0.75 | 1.90 | +0.33 | +37.93% | 5 | 17 | 19.99% |
| RUTW230531C02110000 | 2023-03-16 2:35PM EDT | 2,110.00 | 1.70 | 0.60 | 1.75 | 0.00 | - | 1 | 1 | 20.21% |
| RUTW230531C02130000 | 2023-03-15 12:43PM EDT | 2,130.00 | 1.15 | 0.40 | 1.50 | 0.00 | - | 9 | 10 | 20.67% |
| RUTW230531C02140000 | 2023-03-09 4:57PM EDT | 2,140.00 | 3.17 | 0.30 | 1.40 | 0.00 | - | 1 | 1 | 20.92% |
| RUTW230531C02150000 | 2023-03-31 11:18AM EDT | 2,150.00 | 0.53 | 0.25 | 1.35 | -0.67 | -55.83% | 10 | 6 | 21.27% |
| RUTW230531C02160000 | 2023-03-03 3:12PM EDT | 2,160.00 | 8.84 | 0.15 | 1.25 | 0.00 | - | 4 | 4 | 21.49% |
| RUTW230531C02200000 | 2023-03-24 3:34PM EDT | 2,200.00 | 0.45 | 0.00 | 1.10 | 0.00 | - | 10 | 12 | 22.86% |
| RUTW230531C02250000 | 2023-03-14 9:30AM EDT | 2,250.00 | 2.14 | 0.00 | 1.05 | 0.00 | - | 3 | 4 | 24.85% |
| RUTW230531C02300000 | 2023-03-31 3:07PM EDT | 2,300.00 | 0.25 | 0.00 | 1.00 | -1.11 | -81.62% | 2 | 3 | 26.75% |
| RUTW230531C02350000 | 2023-03-16 4:13PM EDT | 2,350.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | - | 3 | 28.54% |
| RUTW230531C02500000 | 2023-03-20 11:37AM EDT | 2,500.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 10 | 33.90% |
| RUTW230531C02550000 | 2023-03-16 4:14PM EDT | 2,550.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 20 | 35.65% |
| RUTW230531C02600000 | 2023-03-17 10:32AM EDT | 2,600.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 20 | 37.35% |
| RUTW230531C02700000 | 2023-03-20 3:31PM EDT | 2,700.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 270 | 660 | 40.89% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01050000 | 2023-03-15 1:18PM EDT | 1,050.00 | 3.23 | 0.00 | 1.40 | 0.00 | - | 8 | 69 | 53.91% |
| RUTW230531P01100000 | 2023-03-29 3:01PM EDT | 1,100.00 | 1.05 | 0.00 | 1.55 | 0.00 | - | 1 | 104 | 50.26% |
| RUTW230531P01150000 | 2023-03-15 1:17PM EDT | 1,150.00 | 5.13 | 0.25 | 1.75 | 0.00 | - | 4 | 104 | 51.40% |
| RUTW230531P01200000 | 2023-03-29 3:01PM EDT | 1,200.00 | 1.72 | 0.95 | 2.00 | 0.00 | - | 1 | 6 | 48.00% |
| RUTW230531P01250000 | 2023-02-22 3:46PM EDT | 1,250.00 | 2.70 | 3.40 | 4.80 | 0.00 | - | 2 | 17 | 50.67% |
| RUTW230531P01350000 | 2023-03-30 10:38AM EDT | 1,350.00 | 3.36 | 2.05 | 3.40 | 0.00 | - | 3 | 53 | 38.95% |
| RUTW230531P01450000 | 2023-03-31 10:09AM EDT | 1,450.00 | 5.51 | 4.60 | 5.50 | -4.49 | -44.90% | 25 | 8 | 33.80% |
| RUTW230531P01470000 | 2023-03-29 1:54PM EDT | 1,470.00 | 7.84 | 5.20 | 6.30 | 0.00 | - | 2 | 3 | 33.05% |
| RUTW230531P01480000 | 2023-03-28 3:48PM EDT | 1,480.00 | 10.55 | 5.50 | 6.70 | 0.00 | - | 4 | 4 | 32.63% |
| RUTW230531P01490000 | 2023-03-23 1:53PM EDT | 1,490.00 | 16.52 | 5.70 | 7.10 | 0.00 | - | - | 2 | 32.18% |
| RUTW230531P01500000 | 2023-03-31 10:09AM EDT | 1,500.00 | 7.63 | 6.10 | 7.50 | -1.93 | -20.19% | 25 | 5 | 31.70% |
| RUTW230531P01510000 | 2023-03-29 3:30PM EDT | 1,510.00 | 10.24 | 6.90 | 8.00 | 0.00 | - | 2 | 4 | 31.29% |
| RUTW230531P01520000 | 2023-03-29 2:14PM EDT | 1,520.00 | 11.03 | 7.40 | 8.60 | 0.00 | - | 5 | 7 | 30.95% |
| RUTW230531P01530000 | 2023-03-31 1:43PM EDT | 1,530.00 | 9.11 | 7.70 | 9.10 | -12.59 | -58.02% | 1 | 7 | 30.48% |
| RUTW230531P01540000 | 2023-03-31 3:56PM EDT | 1,540.00 | 9.43 | 8.60 | 9.80 | -17.27 | -64.68% | 2 | 11 | 30.15% |
| RUTW230531P01550000 | 2023-03-31 10:15AM EDT | 1,550.00 | 11.01 | 8.90 | 10.50 | -16.49 | -59.96% | 6 | 157 | 29.78% |
| RUTW230531P01560000 | 2023-03-31 1:43PM EDT | 1,560.00 | 11.28 | 9.90 | 11.20 | -3.46 | -23.47% | 1 | 35 | 29.37% |
| RUTW230531P01570000 | 2023-03-31 3:56PM EDT | 1,570.00 | 11.60 | 10.70 | 12.00 | -4.72 | -28.92% | 3 | 58 | 29.00% |
| RUTW230531P01580000 | 2023-03-31 10:16AM EDT | 1,580.00 | 13.60 | 11.30 | 12.90 | -9.34 | -40.71% | 1 | 3 | 28.66% |
| RUTW230531P01590000 | 2023-03-31 2:47PM EDT | 1,590.00 | 14.13 | 12.20 | 13.80 | +2.11 | +17.55% | 2 | 1 | 28.27% |
| RUTW230531P01600000 | 2023-03-31 3:25PM EDT | 1,600.00 | 15.06 | 13.50 | 14.80 | -9.59 | -38.90% | 2 | 10 | 27.91% |
| RUTW230531P01610000 | 2023-03-31 2:47PM EDT | 1,610.00 | 16.35 | 14.20 | 15.90 | -2.42 | -12.89% | 7 | 26 | 27.56% |
| RUTW230531P01620000 | 2023-03-31 10:16AM EDT | 1,620.00 | 18.35 | 15.30 | 17.10 | -10.40 | -36.17% | 1 | 44 | 27.23% |
| RUTW230531P01630000 | 2023-03-31 12:43PM EDT | 1,630.00 | 18.11 | 16.50 | 18.30 | -6.17 | -25.41% | 1 | 68 | 26.84% |
| RUTW230531P01640000 | 2023-03-30 10:07AM EDT | 1,640.00 | 23.60 | 17.80 | 19.60 | 0.00 | - | 1 | 269 | 26.47% |
| RUTW230531P01650000 | 2023-03-31 3:25PM EDT | 1,650.00 | 21.45 | 19.20 | 21.10 | -6.85 | -24.20% | 3 | 129 | 26.15% |
| RUTW230531P01660000 | 2023-03-31 11:05AM EDT | 1,660.00 | 23.42 | 20.70 | 22.60 | -7.22 | -23.56% | 11 | 83 | 25.77% |
| RUTW230531P01670000 | 2023-03-30 1:31PM EDT | 1,670.00 | 33.16 | 22.40 | 24.30 | 0.00 | - | 14 | 144 | 25.44% |
| RUTW230531P01680000 | 2023-03-28 11:51AM EDT | 1,680.00 | 40.08 | 24.10 | 26.00 | 0.00 | - | 10 | 124 | 25.05% |
| RUTW230531P01690000 | 2023-03-31 10:11AM EDT | 1,690.00 | 30.46 | 25.90 | 28.00 | -6.52 | -17.63% | 10 | 490 | 24.74% |
| RUTW230531P01700000 | 2023-03-31 3:51PM EDT | 1,700.00 | 30.04 | 27.80 | 30.00 | -5.61 | -15.74% | 10 | 294 | 24.38% |
| RUTW230531P01710000 | 2023-03-28 9:59AM EDT | 1,710.00 | 50.11 | 30.00 | 32.20 | 0.00 | - | 29 | 240 | 24.03% |
| RUTW230531P01720000 | 2023-03-31 3:51PM EDT | 1,720.00 | 34.62 | 32.30 | 34.50 | -11.60 | -25.10% | 16 | 435 | 23.66% |
| RUTW230531P01730000 | 2023-03-31 12:30PM EDT | 1,730.00 | 37.48 | 34.70 | 37.00 | -4.73 | -11.21% | 2 | 259 | 23.31% |
| RUTW230531P01740000 | 2023-03-30 3:20PM EDT | 1,740.00 | 52.03 | 37.30 | 39.60 | 0.00 | - | 2 | 71 | 22.93% |
| RUTW230531P01750000 | 2023-03-31 9:37AM EDT | 1,750.00 | 45.49 | 40.00 | 42.40 | -10.04 | -18.08% | 1 | 152 | 22.56% |
| RUTW230531P01760000 | 2023-03-31 9:53AM EDT | 1,760.00 | 50.42 | 43.00 | 45.50 | -9.74 | -16.19% | 11 | 203 | 22.23% |
| RUTW230531P01770000 | 2023-03-31 11:17AM EDT | 1,770.00 | 49.82 | 46.10 | 48.70 | -46.19 | -48.11% | 10 | 110 | 21.85% |
| RUTW230531P01780000 | 2023-03-31 10:11AM EDT | 1,780.00 | 56.40 | 49.50 | 52.10 | -10.84 | -16.12% | 6 | 55 | 21.48% |
| RUTW230531P01790000 | 2023-03-31 9:47AM EDT | 1,790.00 | 61.12 | 53.10 | 55.80 | -17.47 | -22.23% | 5 | 11 | 21.12% |
| RUTW230531P01800000 | 2023-03-27 11:11AM EDT | 1,800.00 | 94.70 | 56.90 | 59.70 | 0.00 | - | 5 | 64 | 20.75% |
| RUTW230531P01810000 | 2023-03-30 10:02AM EDT | 1,810.00 | 73.75 | 61.00 | 63.90 | 0.00 | - | 5 | 25 | 20.40% |
| RUTW230531P01820000 | 2023-03-15 9:30AM EDT | 1,820.00 | 125.64 | 65.40 | 68.40 | 0.00 | - | 10 | 29 | 20.06% |
| RUTW230531P01830000 | 2023-03-27 12:41PM EDT | 1,830.00 | 107.72 | 70.00 | 73.10 | 0.00 | - | 1 | 2 | 19.70% |
| RUTW230531P01840000 | 2023-03-24 9:44AM EDT | 1,840.00 | 154.38 | 74.80 | 78.00 | 0.00 | - | 1 | 0 | 19.30% |
| RUTW230531P01850000 | 2023-03-28 1:07PM EDT | 1,850.00 | 116.55 | 80.00 | 83.30 | 0.00 | - | 1 | 33 | 18.94% |
| RUTW230531P01860000 | 2023-03-13 3:04PM EDT | 1,860.00 | 134.59 | 85.40 | 88.80 | 0.00 | - | 10 | 12 | 18.55% |
| RUTW230531P01880000 | 2023-03-07 11:22AM EDT | 1,880.00 | 63.30 | 97.10 | 100.90 | 0.00 | - | 30 | 39 | 17.81% |
| RUTW230531P01900000 | 2023-03-31 11:18AM EDT | 1,900.00 | 114.53 | 110.00 | 114.00 | -14.80 | -11.44% | 3 | 27 | 16.95% |
| RUTW230531P01910000 | 2023-03-13 2:26PM EDT | 1,910.00 | 164.92 | 116.90 | 121.00 | 0.00 | - | 10 | 2 | 16.49% |
| RUTW230531P01920000 | 2023-03-20 12:10PM EDT | 1,920.00 | 181.80 | 124.00 | 128.30 | 0.00 | - | 2 | 3 | 16.00% |
| RUTW230531P01950000 | 2023-03-10 12:32PM EDT | 1,950.00 | 149.36 | 147.00 | 151.60 | 0.00 | - | 1 | 23 | 13.96% |
| RUTW230531P01970000 | 2023-02-24 3:04PM EDT | 1,970.00 | 121.10 | 224.50 | 231.20 | 0.00 | - | 1 | 1 | 42.58% |
| RUTW230531P02000000 | 2023-03-31 11:18AM EDT | 2,000.00 | 194.92 | 189.50 | 194.70 | -17.82 | -8.38% | 3 | 3 | 0.00% |
| RUTW230531P02130000 | 2023-01-13 5:00PM EDT | 2,130.00 | 236.93 | 208.00 | 210.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW230531P02160000 | 2023-03-15 1:50PM EDT | 2,160.00 | 418.17 | 342.40 | 348.20 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230531P02180000 | 2023-01-13 5:00PM EDT | 2,180.00 | 278.38 | 249.20 | 252.00 | 0.00 | - | - | 1 | 0.00% |
| RUTW230531P02400000 | 2023-03-15 1:50PM EDT | 2,400.00 | 655.26 | 579.90 | 585.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
