Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1550.00
CallsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01550000 | 2023-06-02 11:54AM EDT | 2023-09-29 | 294.40 | 353.00 | 357.30 | 0.00 | - | 2 | 2 | 315.53% |
| RUT231117C01550000 | 2023-09-21 10:09AM EDT | 2023-11-17 | 253.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW231130C01550000 | 2023-08-16 10:27AM EDT | 2023-11-30 | 368.30 | 311.20 | 313.40 | 0.00 | - | 1 | 0 | 60.42% |
| RUT231215C01550000 | 2023-06-26 12:54PM EDT | 2023-12-15 | 322.91 | 459.00 | 462.40 | 0.00 | - | 35 | 183 | 106.75% |
| RUTW231229C01550000 | 2023-05-30 12:05PM EDT | 2023-12-29 | 289.10 | 374.80 | 379.60 | 0.00 | - | - | 1 | 71.92% |
| RUT240315C01550000 | 2023-09-21 3:54PM EDT | 2024-03-15 | 288.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW240328C01550000 | 2023-09-15 9:39AM EDT | 2024-03-28 | 358.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT240621C01550000 | 2023-09-12 10:00AM EDT | 2024-06-21 | 388.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW240628C01550000 | 2023-08-31 10:02AM EDT | 2024-06-28 | 438.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
PutsforSeptember 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01550000 | 2023-09-21 4:14PM EDT | 2023-09-29 | 0.26 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RUTW231006P01550000 | 2023-09-08 11:23AM EDT | 2023-10-06 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW231013P01550000 | 2023-09-25 9:30AM EDT | 2023-10-13 | 1.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RUT231020P01550000 | 2023-09-25 12:16PM EDT | 2023-10-20 | 1.71 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RUTW231027P01550000 | 2023-09-25 2:58PM EDT | 2023-10-27 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RUTW231031P01550000 | 2023-09-15 1:12PM EDT | 2023-10-31 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUTW231103P01550000 | 2023-09-21 3:27PM EDT | 2023-11-03 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RUT231117P01550000 | 2023-09-25 11:39AM EDT | 2023-11-17 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RUTW231130P01550000 | 2023-09-22 12:21PM EDT | 2023-11-30 | 7.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RUT231215P01550000 | 2023-09-25 3:53PM EDT | 2023-12-15 | 10.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RUTW231229P01550000 | 2023-09-25 12:23PM EDT | 2023-12-29 | 12.30 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 6.25% |
| RUTW240131P01550000 | 2023-09-22 2:33PM EDT | 2024-01-31 | 18.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240315P01550000 | 2023-09-22 2:38PM EDT | 2024-03-15 | 24.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW240328P01550000 | 2023-04-06 12:56PM EDT | 2024-03-28 | 72.25 | 61.70 | 68.90 | 0.00 | - | 25 | 25 | 33.80% |
| RUT240621P01550000 | 2023-09-18 4:00PM EDT | 2024-06-21 | 31.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW240628P01550000 | 2023-08-31 10:02AM EDT | 2024-06-28 | 27.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT240920P01550000 | 2023-09-20 12:00PM EDT | 2024-09-20 | 41.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RUT241220P01550000 | 2023-08-25 3:38PM EDT | 2024-12-20 | 54.50 | 60.60 | 62.50 | 0.00 | - | 350 | 499 | 20.59% |
| RUT251219P01550000 | 2023-07-14 1:07PM EDT | 2025-12-19 | 83.16 | 81.30 | 87.30 | 0.00 | - | 200 | 203 | 18.28% |
© 2023 Yahoo. All rights reserved.
