Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
CallsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329C01750000 | 2023-03-28 4:04PM EDT | 2023-03-29 | 12.60 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 0.00% |
| RUTW230331C01750000 | 2023-03-28 3:55PM EDT | 2023-03-31 | 18.70 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| RUTW230403C01750000 | 2023-03-28 3:50PM EDT | 2023-04-03 | 22.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RUTW230405C01750000 | 2023-03-27 9:47AM EDT | 2023-04-05 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230406C01750000 | 2023-03-28 2:28PM EDT | 2023-04-06 | 27.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUTW230414C01750000 | 2023-03-28 10:31AM EDT | 2023-04-14 | 43.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RUT230421C01750000 | 2023-03-28 3:31PM EDT | 2023-04-21 | 44.90 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RUTW230428C01750000 | 2023-03-28 1:08PM EDT | 2023-04-28 | 53.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230519C01750000 | 2023-03-28 3:58PM EDT | 2023-05-19 | 69.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230531C01750000 | 2023-03-23 2:39PM EDT | 2023-05-31 | 61.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01750000 | 2023-03-28 9:53AM EDT | 2023-06-16 | 91.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW230630C01750000 | 2023-03-23 2:39PM EDT | 2023-06-30 | 76.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230731C01750000 | 2023-03-27 1:40PM EDT | 2023-07-31 | 114.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230915C01750000 | 2023-03-20 10:39AM EDT | 2023-09-15 | 144.12 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| RUTW230929C01750000 | 2023-03-24 3:48PM EDT | 2023-09-29 | 125.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUT231215C01750000 | 2023-03-23 10:36AM EDT | 2023-12-15 | 158.74 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RUT240621C01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 212.95 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 222.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329P01750000 | 2023-03-28 4:14PM EDT | 2023-03-29 | 7.38 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.78% |
| RUTW230331P01750000 | 2023-03-28 3:47PM EDT | 2023-03-31 | 17.53 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 0.39% |
| RUTW230403P01750000 | 2023-03-28 3:50PM EDT | 2023-04-03 | 19.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| RUTW230405P01750000 | 2023-03-28 2:56PM EDT | 2023-04-05 | 25.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| RUTW230406P01750000 | 2023-03-28 2:50PM EDT | 2023-04-06 | 26.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.20% |
| RUTW230414P01750000 | 2023-03-28 3:42PM EDT | 2023-04-14 | 36.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| RUT230421P01750000 | 2023-03-28 3:33PM EDT | 2023-04-21 | 42.40 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.20% |
| RUTW230428P01750000 | 2023-03-28 3:52PM EDT | 2023-04-28 | 45.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.10% |
| RUTW230505P01750000 | 2023-03-27 2:04PM EDT | 2023-05-05 | 52.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| RUT230519P01750000 | 2023-03-28 12:20PM EDT | 2023-05-19 | 58.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| RUTW230531P01750000 | 2023-03-28 10:45AM EDT | 2023-05-31 | 64.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.10% |
| RUT230616P01750000 | 2023-03-28 3:57PM EDT | 2023-06-16 | 72.15 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.10% |
| RUTW230630P01750000 | 2023-03-27 2:42PM EDT | 2023-06-30 | 74.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.10% |
| RUTW230731P01750000 | 2023-03-23 2:40PM EDT | 2023-07-31 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| RUTW230831P01750000 | 2023-03-15 10:34AM EDT | 2023-08-31 | 118.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| RUT230915P01750000 | 2023-03-27 2:26PM EDT | 2023-09-15 | 98.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.05% |
| RUTW230929P01750000 | 2023-03-20 10:50AM EDT | 2023-09-29 | 111.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| RUT231215P01750000 | 2023-03-27 9:55AM EDT | 2023-12-15 | 122.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUTW231229P01750000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 132.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RUT240621P01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 142.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.05% |
| RUT241220P01750000 | 2023-03-28 10:58AM EDT | 2024-12-20 | 166.68 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.03% |
| RUT251219P01750000 | 2023-02-03 3:02PM EDT | 2025-12-19 | 140.24 | 132.00 | 147.50 | 0.00 | - | 300 | 300 | 12.93% |
© 2023 Yahoo. All rights reserved.
