Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:1600.00
CallsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324C01600000 | 2023-02-21 11:50AM EDT | 2023-03-24 | 312.41 | 185.40 | 190.90 | 0.00 | - | - | 0 | 70.25% |
| RUTW230331C01600000 | 2023-03-14 9:36AM EDT | 2023-03-31 | 201.80 | 187.70 | 192.00 | 0.00 | - | 20 | 20 | 50.59% |
| RUT230421C01600000 | 2023-03-15 10:03AM EDT | 2023-04-21 | 159.00 | 198.90 | 203.70 | 0.00 | - | 20 | 29 | 40.00% |
| RUT230519C01600000 | 2023-03-21 9:31AM EDT | 2023-05-19 | 211.48 | 213.80 | 217.70 | +17.41 | +8.97% | 1 | 6 | 36.42% |
| RUTW230531C01600000 | 2023-03-20 9:44AM EDT | 2023-05-31 | 189.50 | 209.00 | 228.30 | 0.00 | - | 1 | 4 | 37.76% |
| RUT230616C01600000 | 2023-03-20 1:22PM EDT | 2023-06-16 | 205.72 | 227.70 | 230.30 | 0.00 | - | 457 | 331 | 34.90% |
| RUTW230630C01600000 | 2023-01-26 4:55PM EDT | 2023-06-30 | 343.42 | 326.10 | 330.70 | 0.00 | - | - | 1 | 63.19% |
| RUT230915C01600000 | 2023-03-20 1:22PM EDT | 2023-09-15 | 241.05 | 263.90 | 267.20 | 0.00 | - | 519 | 257 | 33.57% |
| RUTW230929C01600000 | 2023-02-22 2:26PM EDT | 2023-09-29 | 375.31 | 256.00 | 274.80 | 0.00 | - | - | 1 | 34.06% |
| RUT231215C01600000 | 2023-03-20 11:02AM EDT | 2023-12-15 | 276.49 | 292.00 | 295.90 | 0.00 | - | 62 | 543 | 32.79% |
| RUTW231229C01600000 | 2023-03-20 10:35AM EDT | 2023-12-29 | 280.06 | 294.90 | 300.90 | 0.00 | - | 1 | 2 | 32.88% |
| RUT241220C01600000 | 2022-01-18 12:33PM EDT | 2024-12-20 | 659.90 | 588.00 | 612.00 | 0.00 | - | - | 1 | 57.57% |
| RUT251219C01600000 | 2022-12-16 1:16PM EDT | 2025-12-19 | 451.00 | 507.50 | 531.50 | 0.00 | - | 3 | 3 | 39.37% |
PutsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01600000 | 2023-03-20 3:49PM EDT | 2023-03-22 | 0.70 | 0.00 | 0.30 | 0.00 | - | 45 | 157 | 59.08% |
| RUTW230324P01600000 | 2023-03-21 9:52AM EDT | 2023-03-24 | 0.73 | 0.55 | 0.80 | -1.37 | -65.24% | 4 | 369 | 50.90% |
| RUTW230327P01600000 | 2023-03-15 12:39PM EDT | 2023-03-27 | 11.29 | 1.00 | 1.25 | 0.00 | - | 47 | 53 | 42.55% |
| RUTW230329P01600000 | 2023-03-20 10:34AM EDT | 2023-03-29 | 4.72 | 1.80 | 2.05 | 0.00 | - | 6 | 10 | 41.13% |
| RUTW230331P01600000 | 2023-03-20 2:52PM EDT | 2023-03-31 | 6.57 | 2.70 | 3.00 | 0.00 | - | 836 | 2,342 | 40.23% |
| RUTW230403P01600000 | 2023-03-20 3:37PM EDT | 2023-04-03 | 7.27 | 0.00 | 4.80 | 0.00 | - | 5 | 7 | 39.73% |
| RUTW230406P01600000 | 2023-03-20 10:39AM EDT | 2023-04-06 | 9.20 | 4.70 | 5.10 | 0.00 | - | 1 | 310 | 36.60% |
| RUTW230414P01600000 | 2023-03-20 10:46AM EDT | 2023-04-14 | 13.85 | 8.10 | 8.50 | 0.00 | - | 7 | 58 | 34.60% |
| RUT230421P01600000 | 2023-03-21 9:49AM EDT | 2023-04-21 | 11.10 | 10.10 | 10.60 | -5.60 | -33.53% | 403 | 1,685 | 32.66% |
| RUTW230428P01600000 | 2023-03-20 1:27PM EDT | 2023-04-28 | 14.19 | 13.40 | 13.90 | -5.32 | -27.27% | 1 | 2,152 | 32.27% |
| RUT230519P01600000 | 2023-03-21 9:56AM EDT | 2023-05-19 | 22.25 | 20.90 | 21.70 | -7.37 | -24.88% | 4 | 5,937 | 30.52% |
| RUTW230531P01600000 | 2023-03-20 3:48PM EDT | 2023-05-31 | 33.90 | 24.20 | 25.90 | 0.00 | - | 1 | 10 | 29.88% |
| RUT230616P01600000 | 2023-03-20 2:25PM EDT | 2023-06-16 | 39.74 | 30.00 | 30.70 | 0.00 | - | 1,759 | 6,060 | 29.02% |
| RUTW230630P01600000 | 2023-03-17 12:31PM EDT | 2023-06-30 | 46.02 | 30.00 | 35.40 | 0.00 | - | 1 | 74 | 28.70% |
| RUTW230731P01600000 | 2023-02-21 12:54PM EDT | 2023-07-31 | 28.07 | 41.40 | 48.00 | 0.00 | - | 1 | 1 | 29.02% |
| RUT230915P01600000 | 2023-03-10 2:55PM EDT | 2023-09-15 | 67.01 | 51.90 | 53.10 | 0.00 | - | 1 | 1,254 | 26.32% |
| RUTW230929P01600000 | 2023-02-13 10:35AM EDT | 2023-09-29 | 39.90 | 72.00 | 74.50 | 0.00 | - | 3 | 56 | 30.43% |
| RUT231215P01600000 | 2023-03-20 1:11PM EDT | 2023-12-15 | 80.94 | 66.00 | 75.50 | 0.00 | - | 414 | 5,513 | 25.92% |
| RUTW231229P01600000 | 2023-03-16 9:31AM EDT | 2023-12-29 | 96.11 | 70.80 | 73.40 | 0.00 | - | 1 | 20 | 24.87% |
| RUT240621P01600000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 104.46 | 94.20 | 100.30 | 0.00 | - | 1,620 | 2,083 | 23.54% |
| RUT241220P01600000 | 2023-03-16 11:54AM EDT | 2024-12-20 | 120.35 | 112.90 | 122.00 | 0.00 | - | 75 | 2,120 | 22.57% |
| RUT251219P01600000 | 2023-02-07 2:20PM EDT | 2025-12-19 | 105.00 | 111.50 | 127.50 | 0.00 | - | 1 | 77 | 18.56% |
© 2023 Yahoo. All rights reserved.
