Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C00800000 | 2022-12-30 1:05PM EST | 800.00 | 968.18 | 1,116.40 | 1,126.50 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230929C01710000 | 2022-10-04 8:41AM EST | 1,710.00 | 261.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW230929C01720000 | 2022-10-04 8:41AM EST | 1,720.00 | 255.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW230929C01780000 | 2022-12-27 3:55PM EST | 1,780.00 | 163.11 | 229.50 | 237.60 | 0.00 | - | - | 4 | 13.89% |
| RUTW230929C01790000 | 2022-12-27 3:55PM EST | 1,790.00 | 157.71 | 222.50 | 230.50 | 0.00 | - | - | 4 | 14.21% |
| RUTW230929C01820000 | 2022-12-13 11:07AM EST | 1,820.00 | 203.84 | 199.00 | 206.00 | 0.00 | - | 1 | 1 | 14.09% |
| RUTW230929C01830000 | 2022-12-22 3:08PM EST | 1,830.00 | 136.87 | 175.50 | 191.30 | 0.00 | - | 3 | 2 | 12.50% |
| RUTW230929C01850000 | 2022-12-22 3:08PM EST | 1,850.00 | 127.29 | 163.50 | 178.70 | 0.00 | - | 3 | 0 | 13.15% |
| RUTW230929C01870000 | 2022-12-28 3:18PM EST | 1,870.00 | 104.70 | 175.90 | 183.70 | 0.00 | - | 4 | 5 | 16.86% |
| RUTW230929C01880000 | 2022-12-13 10:00AM EST | 1,880.00 | 191.53 | 164.90 | 167.70 | 0.00 | - | - | 1 | 15.17% |
| RUTW230929C01980000 | 2022-11-09 10:58AM EST | 1,980.00 | 120.80 | 109.80 | 112.20 | 0.00 | - | 14 | 14 | 15.75% |
| RUTW230929C02000000 | 2023-01-23 10:01AM EST | 2,000.00 | 96.00 | 150.10 | 158.80 | 0.00 | - | 6 | 76 | 24.52% |
| RUTW230929C02020000 | 2022-10-18 8:30AM EST | 2,020.00 | 109.50 | 116.20 | 118.90 | 0.00 | - | - | 1 | 19.74% |
| RUTW230929C02050000 | 2022-11-23 2:22PM EST | 2,050.00 | 116.80 | 53.50 | 60.60 | 0.00 | - | 2 | 3 | 12.65% |
| RUTW230929C02100000 | 2023-01-03 11:31AM EST | 2,100.00 | 41.88 | 99.30 | 103.40 | 0.00 | - | 1 | 21 | 22.32% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P00800000 | 2022-10-25 1:51PM EST | 800.00 | 8.50 | 4.10 | 10.00 | 0.00 | - | - | 1 | 60.32% |
| RUTW230929P00850000 | 2022-10-25 1:51PM EST | 850.00 | 10.30 | 5.10 | 11.00 | 0.00 | - | - | 2 | 58.01% |
| RUTW230929P00950000 | 2022-11-29 11:26AM EST | 950.00 | 8.98 | 3.70 | 8.50 | 0.00 | - | 10 | 415 | 51.71% |
| RUTW230929P01050000 | 2023-01-23 10:11AM EST | 1,050.00 | 5.28 | 3.30 | 5.80 | 0.00 | - | 1 | 51 | 42.50% |
| RUTW230929P01100000 | 2022-11-07 10:01AM EST | 1,100.00 | 18.11 | 13.20 | 14.30 | 0.00 | - | - | 15 | 47.39% |
| RUTW230929P01150000 | 2022-11-08 9:35AM EST | 1,150.00 | 20.78 | 15.60 | 16.90 | 0.00 | - | - | 15 | 46.08% |
| RUTW230929P01200000 | 2022-11-15 11:38AM EST | 1,200.00 | 20.08 | 20.50 | 22.00 | 0.00 | - | 100 | 100 | 45.94% |
| RUTW230929P01250000 | 2023-01-23 2:52PM EST | 1,250.00 | 12.10 | 7.80 | 10.30 | 0.00 | - | - | 1 | 36.05% |
| RUTW230929P01400000 | 2022-10-20 12:48PM EST | 1,400.00 | 74.00 | 39.00 | 44.80 | 0.00 | - | - | 4 | 42.73% |
| RUTW230929P01450000 | 2023-01-19 3:41PM EST | 1,450.00 | 31.50 | 16.60 | 19.10 | 0.00 | - | - | 11 | 30.63% |
| RUTW230929P01500000 | 2023-01-13 1:16PM EST | 1,500.00 | 32.44 | 19.90 | 23.10 | 0.00 | - | 2 | 8 | 29.64% |
| RUTW230929P01510000 | 2023-01-30 3:08PM EST | 1,510.00 | 29.41 | 20.60 | 23.90 | 0.00 | - | 2 | 12 | 29.42% |
| RUTW230929P01520000 | 2022-12-15 2:13PM EST | 1,520.00 | 66.10 | 30.00 | 39.70 | 0.00 | - | - | 2 | 33.99% |
| RUTW230929P01530000 | 2022-12-15 2:13PM EST | 1,530.00 | 68.54 | 31.50 | 41.20 | 0.00 | - | - | 3 | 33.85% |
| RUTW230929P01560000 | 2022-10-18 10:56AM EST | 1,560.00 | 102.48 | 75.60 | 78.20 | 0.00 | - | - | 100 | 41.48% |
| RUTW230929P01580000 | 2023-01-27 2:30PM EST | 1,580.00 | 33.60 | 26.50 | 30.20 | 0.00 | - | 21 | 21 | 27.83% |
| RUTW230929P01600000 | 2022-12-29 11:33AM EST | 1,600.00 | 79.76 | 36.30 | 37.50 | 0.00 | - | 3 | 57 | 28.86% |
| RUTW230929P01610000 | 2022-12-29 11:32AM EST | 1,610.00 | 82.64 | 36.40 | 38.90 | 0.00 | - | 5 | 2 | 28.69% |
| RUTW230929P01620000 | 2023-01-19 9:30AM EST | 1,620.00 | 59.57 | 30.60 | 34.50 | 0.00 | - | 3 | 25 | 26.94% |
| RUTW230929P01630000 | 2022-10-27 10:50AM EST | 1,630.00 | 104.52 | 64.70 | 104.70 | 0.00 | - | - | 0 | 42.55% |
| RUTW230929P01640000 | 2023-02-02 2:07PM EST | 1,640.00 | 34.17 | 32.80 | 36.90 | -29.24 | -46.11% | 3 | 6 | 26.51% |
| RUTW230929P01650000 | 2023-01-31 10:41AM EST | 1,650.00 | 45.58 | 34.00 | 38.10 | 0.00 | - | 5 | 32 | 26.27% |
| RUTW230929P01660000 | 2022-12-29 11:33AM EST | 1,660.00 | 97.16 | 43.90 | 46.70 | 0.00 | - | 1 | 2 | 27.86% |
| RUTW230929P01670000 | 2023-01-12 11:54AM EST | 1,670.00 | 66.84 | 36.50 | 40.80 | 0.00 | - | 2 | 2 | 25.86% |
| RUTW230929P01690000 | 2023-01-12 11:51AM EST | 1,690.00 | 71.57 | 39.20 | 42.30 | 0.00 | - | - | 1 | 25.11% |
| RUTW230929P01700000 | 2023-02-02 2:07PM EST | 1,700.00 | 41.92 | 40.60 | 43.80 | -12.54 | -23.03% | 3 | 254 | 24.91% |
| RUTW230929P01710000 | 2023-01-12 11:51AM EST | 1,710.00 | 76.66 | 42.10 | 45.30 | 0.00 | - | - | 1 | 24.69% |
| RUTW230929P01730000 | 2023-01-12 11:51AM EST | 1,730.00 | 82.03 | 45.10 | 48.40 | 0.00 | - | 1 | 1 | 24.25% |
| RUTW230929P01740000 | 2022-12-28 11:37AM EST | 1,740.00 | 136.50 | 59.10 | 62.20 | 0.00 | - | 1 | 0 | 26.60% |
| RUTW230929P01820000 | 2022-12-22 11:14AM EST | 1,820.00 | 171.00 | 101.00 | 108.00 | 0.00 | - | 10 | 21 | 30.04% |
| RUTW230929P01870000 | 2022-12-16 10:29AM EST | 1,870.00 | 195.03 | 109.00 | 119.60 | 0.00 | - | 1 | 1 | 28.50% |
| RUTW230929P01880000 | 2022-12-16 10:29AM EST | 1,880.00 | 200.08 | 113.00 | 123.40 | 0.00 | - | 1 | 1 | 28.41% |
| RUTW230929P01900000 | 2023-02-02 11:19AM EST | 1,900.00 | 81.70 | 80.80 | 86.30 | -21.50 | -20.83% | 5 | 255 | 20.80% |
| RUTW230929P01950000 | 2022-11-28 10:24AM EST | 1,950.00 | 198.46 | 235.20 | 249.90 | 0.00 | - | - | 5 | 43.31% |
| RUTW230929P02020000 | 2023-01-17 2:26PM EST | 2,020.00 | 183.90 | 119.60 | 126.30 | 0.00 | - | - | 1 | 18.00% |
| RUTW230929P02030000 | 2023-01-17 2:26PM EST | 2,030.00 | 189.25 | 123.30 | 130.10 | 0.00 | - | - | 1 | 17.72% |
| RUTW230929P02100000 | 2022-11-28 10:24AM EST | 2,100.00 | 280.20 | 337.60 | 353.90 | 0.00 | - | - | 5 | 45.90% |
| RUTW230929P02200000 | 2022-11-15 11:38AM EST | 2,200.00 | 317.23 | 388.10 | 402.20 | 0.00 | - | 100 | 100 | 43.34% |
© 2023 Yahoo. All rights reserved.
