Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925C01795000 | 2023-09-22 3:50PM EDT | 1,795.00 | 2.40 | 2.00 | 2.25 | -4.70 | -66.20% | 68 | 52 | 13.12% |
| RUTW230925C01830000 | 2023-09-22 2:51PM EDT | 1,830.00 | 0.17 | 0.05 | 0.25 | -0.60 | -77.92% | 16 | 165 | 16.61% |
| RUTW230925C01835000 | 2023-09-22 3:04PM EDT | 1,835.00 | 0.15 | 0.05 | 0.15 | -0.52 | -77.61% | 232 | 96 | 16.58% |
| RUTW230925C01840000 | 2023-09-22 3:56PM EDT | 1,840.00 | 0.07 | 0.05 | 0.15 | -0.64 | -90.14% | 49 | 58 | 17.77% |
| RUTW230925C01845000 | 2023-09-22 4:06PM EDT | 1,845.00 | 0.05 | 0.00 | 0.05 | -0.53 | -91.38% | 58 | 38 | 16.50% |
| RUTW230925C01850000 | 2023-09-22 4:04PM EDT | 1,850.00 | 0.05 | 0.00 | 0.05 | -0.33 | -86.84% | 16 | 45 | 17.58% |
| RUTW230925C01855000 | 2023-09-22 3:43PM EDT | 1,855.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 9 | 11 | 21.24% |
| RUTW230925C01860000 | 2023-09-22 10:06AM EDT | 1,860.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 19 | 32 | 22.36% |
| RUTW230925C01865000 | 2023-09-22 11:44AM EDT | 1,865.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 1 | 132 | 22.32% |
| RUTW230925C01870000 | 2023-09-21 11:16AM EDT | 1,870.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 121 | 57 | 23.39% |
| RUTW230925C01875000 | 2023-09-21 12:44PM EDT | 1,875.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 48 | 31 | 24.46% |
| RUTW230925C01880000 | 2023-09-21 12:49PM EDT | 1,880.00 | 0.08 | 0.00 | 0.10 | -0.10 | -55.56% | 1 | 64 | 25.54% |
| RUTW230925C01885000 | 2023-09-22 11:43AM EDT | 1,885.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 42 | 26.56% |
| RUTW230925C01890000 | 2023-09-21 3:56PM EDT | 1,890.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 38 | 93 | 27.64% |
| RUTW230925C01895000 | 2023-09-21 12:44PM EDT | 1,895.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 21 | 28.66% |
| RUTW230925C01900000 | 2023-09-20 1:44PM EDT | 1,900.00 | 0.66 | 0.00 | 0.10 | 0.00 | - | 10 | 39 | 29.69% |
| RUTW230925C01905000 | 2023-09-21 11:28AM EDT | 1,905.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 29 | 30.71% |
| RUTW230925C01910000 | 2023-09-20 3:03PM EDT | 1,910.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | 11 | 26 | 31.74% |
| RUTW230925C01915000 | 2023-09-22 9:37AM EDT | 1,915.00 | 0.08 | 0.00 | 0.10 | -0.05 | -38.46% | 5 | 26 | 32.72% |
| RUTW230925C01920000 | 2023-09-21 3:50PM EDT | 1,920.00 | 2.44 | 0.00 | 0.10 | 0.00 | - | 1 | 13 | 33.74% |
| RUTW230925C01925000 | 2023-09-21 9:32AM EDT | 1,925.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 34.77% |
| RUTW230925C01930000 | 2023-09-21 11:43AM EDT | 1,930.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 5 | 68 | 35.74% |
| RUTW230925C01935000 | 2023-09-19 9:56AM EDT | 1,935.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 36.72% |
| RUTW230925C01940000 | 2023-09-19 9:58AM EDT | 1,940.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 12 | 37.70% |
| RUTW230925C01945000 | 2023-09-19 9:56AM EDT | 1,945.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 38.67% |
| RUTW230925C01950000 | 2023-09-21 1:15PM EDT | 1,950.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 61 | 39.65% |
| RUTW230925C01955000 | 2023-09-22 10:37AM EDT | 1,955.00 | 0.03 | 0.00 | 0.10 | -1.02 | -97.14% | 4 | 2 | 40.63% |
| RUTW230925C01965000 | 2023-09-21 11:50AM EDT | 1,965.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 42.48% |
| RUTW230925C01970000 | 2023-09-21 3:50PM EDT | 1,970.00 | 2.36 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 43.46% |
| RUTW230925C01975000 | 2023-09-19 9:56AM EDT | 1,975.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 44.43% |
| RUTW230925C01980000 | 2023-09-08 9:51AM EDT | 1,980.00 | 0.82 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 45.31% |
| RUTW230925C02000000 | 2023-09-19 10:34AM EDT | 2,000.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 49.02% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925P01485000 | 2023-09-08 9:38AM EDT | 1,485.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 67.58% |
| RUTW230925P01490000 | 2023-09-13 10:10AM EDT | 1,490.00 | 0.08 | - | 0.10 | 0.00 | - | - | 15 | 71.00% |
| RUTW230925P01500000 | 2023-09-12 3:23PM EDT | 1,500.00 | 0.12 | - | 0.10 | 0.00 | - | - | 25 | 68.56% |
| RUTW230925P01600000 | 2023-09-11 12:00PM EDT | 1,600.00 | 0.40 | - | 0.10 | 0.00 | - | - | 1 | 44.43% |
| RUTW230925P01665000 | 2023-09-22 11:26AM EDT | 1,665.00 | 0.08 | 0.00 | 0.15 | -0.27 | -77.14% | 5 | 16 | 30.42% |
| RUTW230925P01680000 | 2023-09-22 11:44AM EDT | 1,680.00 | 0.11 | 0.00 | 0.20 | -0.99 | -90.00% | 1 | 5 | 27.74% |
| RUTW230925P01700000 | 2023-09-22 2:21PM EDT | 1,700.00 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 36 | 19 | 23.32% |
| RUTW230925P01715000 | 2023-09-21 11:43AM EDT | 1,715.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 20.39% |
| RUTW230925P01735000 | 2023-09-22 3:44PM EDT | 1,735.00 | 0.55 | 0.45 | 0.65 | -0.48 | -46.60% | 16 | 14 | 16.55% |
| RUTW230925P01740000 | 2023-09-22 3:59PM EDT | 1,740.00 | 0.84 | 0.60 | 0.80 | -0.76 | -47.50% | 383 | 40 | 15.67% |
| RUTW230925P01750000 | 2023-09-22 4:00PM EDT | 1,750.00 | 1.31 | 1.15 | 1.40 | -1.22 | -48.22% | 32 | 69 | 14.32% |
| RUTW230925P01755000 | 2023-09-22 4:01PM EDT | 1,755.00 | 1.80 | 1.65 | 1.90 | -0.25 | -12.20% | 22 | 52 | 13.71% |
| RUTW230925P01760000 | 2023-09-22 4:11PM EDT | 1,760.00 | 2.47 | 2.30 | 2.60 | -0.32 | -11.47% | 37 | 74 | 13.13% |
| RUTW230925P01765000 | 2023-09-22 4:01PM EDT | 1,765.00 | 3.40 | 3.20 | 3.60 | +2.09 | +159.54% | 10 | 28 | 12.62% |
| RUTW230925P01770000 | 2023-09-22 3:34PM EDT | 1,770.00 | 3.25 | 4.50 | 4.80 | -3.79 | -53.84% | 20 | 55 | 11.87% |
| RUTW230925P01775000 | 2023-09-22 4:10PM EDT | 1,775.00 | 6.71 | 6.20 | 6.60 | +0.96 | +16.70% | 22 | 51 | 11.41% |
| RUTW230925P01780000 | 2023-09-22 4:08PM EDT | 1,780.00 | 9.07 | 8.40 | 8.90 | -0.72 | -7.35% | 93 | 163 | 10.90% |
| RUTW230925P01785000 | 2023-09-22 3:26PM EDT | 1,785.00 | 7.10 | 11.10 | 12.00 | -6.13 | -46.33% | 43 | 23 | 10.78% |
| RUTW230925P01790000 | 2023-09-22 4:08PM EDT | 1,790.00 | 15.31 | 14.20 | 15.40 | +2.90 | +23.37% | 38 | 56 | 10.17% |
| RUTW230925P01795000 | 2023-09-22 4:13PM EDT | 1,795.00 | 19.18 | 17.20 | 20.10 | +3.37 | +21.32% | 3 | 32 | 11.59% |
| RUTW230925P01800000 | 2023-09-22 3:59PM EDT | 1,800.00 | 23.63 | 22.00 | 23.60 | +6.64 | +39.08% | 48 | 70 | 7.30% |
| RUTW230925P01805000 | 2023-09-22 4:13PM EDT | 1,805.00 | 27.95 | 26.10 | 28.80 | +5.22 | +22.97% | 8 | 6 | 10.32% |
| RUTW230925P01810000 | 2023-09-22 11:26AM EDT | 1,810.00 | 25.82 | 30.90 | 33.50 | +5.77 | +28.78% | 5 | 25 | 6.84% |
| RUTW230925P01815000 | 2023-09-22 12:48PM EDT | 1,815.00 | 30.10 | 35.70 | 38.30 | +0.57 | +1.93% | 29 | 28 | 0.00% |
| RUTW230925P01820000 | 2023-09-22 12:00PM EDT | 1,820.00 | 37.55 | 40.60 | 43.20 | +10.05 | +36.55% | 3 | 39 | 0.00% |
| RUTW230925P01825000 | 2023-09-21 3:31PM EDT | 1,825.00 | 39.80 | 45.50 | 48.10 | 0.00 | - | 33 | 27 | 0.00% |
| RUTW230925P01830000 | 2023-09-22 4:02PM EDT | 1,830.00 | 51.80 | 50.50 | 53.00 | +14.18 | +37.69% | 3 | 27 | 0.00% |
| RUTW230925P01835000 | 2023-09-22 3:16PM EDT | 1,835.00 | 49.00 | 55.50 | 58.00 | +1.00 | +2.08% | 13 | 53 | 0.00% |
| RUTW230925P01840000 | 2023-09-22 9:45AM EDT | 1,840.00 | 53.93 | 60.60 | 62.50 | +21.71 | +67.38% | 2 | 60 | 0.00% |
| RUTW230925P01845000 | 2023-09-21 9:30AM EDT | 1,845.00 | 49.90 | 65.40 | 67.90 | 0.00 | - | 13 | 23 | 0.00% |
| RUTW230925P01850000 | 2023-09-22 1:05PM EDT | 1,850.00 | 65.01 | 70.40 | 72.90 | +0.89 | +1.39% | 1 | 17 | 0.00% |
| RUTW230925P01855000 | 2023-09-22 9:43AM EDT | 1,855.00 | 68.78 | 75.40 | 77.90 | +1.11 | +1.64% | 2 | 11 | 0.00% |
| RUTW230925P01860000 | 2023-09-22 3:56PM EDT | 1,860.00 | 82.05 | 80.40 | 82.90 | +12.55 | +18.06% | 2 | 24 | 0.00% |
| RUTW230925P01865000 | 2023-09-22 3:08PM EDT | 1,865.00 | 81.48 | 85.40 | 87.90 | +36.17 | +79.83% | 9 | 9 | 0.00% |
| RUTW230925P01870000 | 2023-09-22 9:44AM EDT | 1,870.00 | 82.35 | 90.30 | 92.90 | +49.26 | +148.87% | 1 | 6 | 0.00% |
| RUTW230925P01880000 | 2023-09-22 11:56AM EDT | 1,880.00 | 94.70 | 100.30 | 102.90 | +3.91 | +4.31% | 2 | 3 | 0.00% |
| RUTW230925P01890000 | 2023-09-22 3:36PM EDT | 1,890.00 | 106.66 | 110.30 | 112.90 | +56.10 | +110.96% | 13 | 2 | 0.00% |
| RUTW230925P01900000 | 2023-09-21 1:13PM EDT | 1,900.00 | 107.51 | 120.30 | 122.90 | 0.00 | - | 1 | 5 | 0.00% |
| RUTW230925P01915000 | 2023-09-20 1:26PM EDT | 1,915.00 | 78.50 | 135.30 | 137.90 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230925P01920000 | 2023-09-20 1:26PM EDT | 1,920.00 | 83.50 | 140.30 | 142.90 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
