Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1500.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01500000 | 2023-03-21 1:32PM EDT | 2023-06-16 | 306.84 | 260.70 | 267.00 | 0.00 | - | 2 | 0 | 38.76% |
| RUTW230731C01500000 | 2023-03-14 10:05AM EDT | 2023-07-31 | 334.86 | 276.20 | 283.30 | 0.00 | - | 3 | 0 | 36.81% |
| RUT230915C01500000 | 2023-03-20 12:45PM EDT | 2023-09-15 | 311.51 | 292.10 | 296.40 | 0.00 | - | 180 | 60 | 35.21% |
| RUT231215C01500000 | 2023-03-20 12:45PM EDT | 2023-12-15 | 337.46 | 317.90 | 324.10 | 0.00 | - | 128 | 451 | 34.44% |
| RUT241220C01500000 | 2022-09-23 1:07PM EDT | 2024-12-20 | 400.00 | 456.00 | 480.00 | 0.00 | - | 1 | 1 | 42.25% |
| RUT251219C01500000 | 2023-03-17 10:09AM EDT | 2025-12-19 | 469.35 | 428.00 | 452.00 | 0.00 | - | 1 | 4 | 30.89% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324P01500000 | 2023-03-22 2:36PM EDT | 2023-03-24 | 0.10 | 0.00 | 0.20 | -1.55 | -93.94% | 6 | 0 | 71.48% |
| RUTW230327P01500000 | 2023-03-20 11:41AM EDT | 2023-03-27 | 0.75 | 0.05 | 0.40 | 0.00 | - | 2 | 7 | 53.13% |
| RUTW230329P01500000 | 2023-03-22 3:17PM EDT | 2023-03-29 | 0.25 | 0.40 | 0.75 | -1.01 | -80.16% | 4 | 0 | 49.02% |
| RUTW230331P01500000 | 2023-03-22 4:08PM EDT | 2023-03-31 | 1.25 | 0.90 | 1.30 | +0.33 | +35.87% | 56 | 0 | 47.18% |
| RUTW230403P01500000 | 2023-03-22 2:00PM EDT | 2023-04-03 | 5.05 | 0.50 | 2.10 | +2.73 | +117.67% | 1 | 51 | 44.48% |
| RUTW230406P01500000 | 2023-03-22 10:06AM EDT | 2023-04-06 | 1.30 | 1.95 | 2.50 | -0.34 | -20.73% | 5 | 272 | 41.14% |
| RUTW230414P01500000 | 2023-03-22 3:48PM EDT | 2023-04-14 | 3.62 | 4.10 | 4.80 | +0.74 | +25.69% | 32 | 771 | 38.17% |
| RUT230421P01500000 | 2023-03-22 3:56PM EDT | 2023-04-21 | 5.72 | 5.70 | 6.30 | +1.41 | +32.71% | 308 | 3,576 | 35.67% |
| RUTW230428P01500000 | 2023-03-22 3:59PM EDT | 2023-04-28 | 8.62 | 8.00 | 8.80 | +2.34 | +37.26% | 12 | 0 | 35.05% |
| RUT230519P01500000 | 2023-03-22 3:52PM EDT | 2023-05-19 | 14.10 | 14.60 | 15.50 | +2.60 | +22.61% | 10 | 0 | 33.14% |
| RUT230616P01500000 | 2023-03-17 3:09PM EDT | 2023-06-16 | 29.00 | 22.30 | 23.30 | 0.00 | - | 52 | 7,768 | 31.33% |
| RUTW230630P01500000 | 2023-03-21 9:56AM EDT | 2023-06-30 | 21.70 | 25.40 | 27.00 | 0.00 | - | 4 | 84 | 30.71% |
| RUTW230731P01500000 | 2023-03-01 4:01PM EDT | 2023-07-31 | 16.18 | 31.70 | 34.50 | 0.00 | - | - | 0 | 29.61% |
| RUTW230831P01500000 | 2023-03-10 11:52AM EDT | 2023-08-31 | 28.23 | 38.30 | 41.70 | 0.00 | - | - | 1 | 28.89% |
| RUT230915P01500000 | 2023-03-14 12:23PM EDT | 2023-09-15 | 31.87 | 41.60 | 43.60 | 0.00 | - | 70 | 363 | 28.20% |
| RUTW230929P01500000 | 2023-03-10 10:31AM EDT | 2023-09-29 | 30.63 | 44.00 | 47.20 | 0.00 | - | 6 | 2 | 28.14% |
| RUT231215P01500000 | 2023-03-20 12:56PM EDT | 2023-12-15 | 59.80 | 56.80 | 60.50 | 0.00 | - | 5 | 3,673 | 26.77% |
| RUTW231229P01500000 | 2023-03-14 3:49PM EDT | 2023-12-29 | 54.19 | 57.30 | 63.90 | 0.00 | - | 2 | 7 | 26.83% |
| RUT240621P01500000 | 2022-12-15 2:37PM EDT | 2024-06-21 | 98.81 | 57.50 | 67.50 | 0.00 | - | 5 | 1,418 | 21.68% |
| RUT241220P01500000 | 2023-03-17 1:53PM EDT | 2024-12-20 | 104.69 | 93.50 | 103.50 | 0.00 | - | 300 | 1,487 | 23.23% |
© 2023 Yahoo. All rights reserved.
