Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1650.00
CallsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01650000 | 2023-09-22 9:30AM EDT | 2023-09-29 | 140.25 | 143.30 | 146.40 | 0.00 | - | 1 | 3 | 78.49% |
| RUT231020C01650000 | 2023-09-27 1:04PM EDT | 2023-10-20 | 134.70 | 151.30 | 153.60 | 0.00 | - | 5 | 9 | 31.35% |
| RUTW231031C01650000 | 2023-07-17 11:16AM EDT | 2023-10-31 | 329.49 | 248.10 | 252.80 | 0.00 | - | 1 | 1 | 81.84% |
| RUT231117C01650000 | 2023-09-26 12:01PM EDT | 2023-11-17 | 150.40 | 163.80 | 166.10 | 0.00 | - | 5 | 21 | 28.38% |
| RUT231215C01650000 | 2023-09-21 10:12AM EDT | 2023-12-15 | 173.55 | 175.80 | 178.10 | 0.00 | - | 3 | 547 | 27.64% |
| RUTW231229C01650000 | 2023-09-27 10:26AM EDT | 2023-12-29 | 176.70 | 182.10 | 184.50 | 0.00 | - | 3 | 24 | 27.71% |
| RUTW240131C01650000 | 2023-09-21 2:23PM EDT | 2024-01-31 | 195.44 | 196.60 | 199.20 | 0.00 | - | - | 2 | 28.05% |
| RUT240315C01650000 | 2023-09-22 11:45AM EDT | 2024-03-15 | 205.28 | 213.10 | 215.70 | 0.00 | - | 1 | 8 | 28.09% |
| RUTW240328C01650000 | 2023-09-28 11:22AM EDT | 2024-03-28 | 215.16 | 217.20 | 221.70 | +215.16 | - | 1 | 0 | 28.43% |
| RUT240621C01650000 | 2023-08-24 9:54AM EDT | 2024-06-21 | 321.28 | 233.90 | 235.80 | 0.00 | - | 2 | 3 | 26.08% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 48.95% |
PutsforSeptember 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929P01650000 | 2023-09-28 10:27AM EDT | 2023-09-29 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 4 | 1,606 | 61.13% |
| RUTW231002P01650000 | 2023-09-27 9:45AM EDT | 2023-10-02 | 0.42 | 0.10 | 0.25 | 0.00 | - | 2 | 18 | 35.21% |
| RUTW231004P01650000 | 2023-09-22 9:30AM EDT | 2023-10-04 | 1.45 | 0.30 | 0.50 | 0.00 | - | - | 3 | 31.69% |
| RUTW231006P01650000 | 2023-09-28 3:18PM EDT | 2023-10-06 | 0.57 | 0.50 | 0.75 | -0.82 | -58.99% | 13 | 99 | 29.26% |
| RUTW231009P01650000 | 2023-09-27 12:04PM EDT | 2023-10-09 | 1.23 | 0.75 | 1.00 | -0.90 | -42.25% | 1 | 5 | 26.20% |
| RUTW231013P01650000 | 2023-09-28 11:28AM EDT | 2023-10-13 | 2.30 | 1.95 | 2.25 | -1.23 | -34.84% | 104 | 237 | 26.25% |
| RUT231020P01650000 | 2023-09-28 3:23PM EDT | 2023-10-20 | 3.35 | 3.40 | 3.80 | -1.25 | -27.17% | 32 | 988 | 24.43% |
| RUTW231027P01650000 | 2023-09-28 2:20PM EDT | 2023-10-27 | 5.55 | 5.40 | 5.90 | -2.86 | -34.01% | 23 | 99 | 23.87% |
| RUTW231031P01650000 | 2023-09-28 12:48PM EDT | 2023-10-31 | 6.03 | 6.30 | 6.80 | -4.48 | -42.63% | 1 | 67 | 23.30% |
| RUTW231103P01650000 | 2023-09-27 12:54PM EDT | 2023-11-03 | 11.62 | 7.60 | 8.20 | 0.00 | - | 1 | 24 | 23.58% |
| RUTW231110P01650000 | 2023-09-28 3:20PM EDT | 2023-11-10 | 9.25 | 9.50 | 10.20 | +9.25 | - | 1 | - | 23.12% |
| RUT231117P01650000 | 2023-09-28 2:13PM EDT | 2023-11-17 | 11.68 | 11.40 | 11.70 | -3.28 | -21.93% | 37 | 170 | 22.45% |
| RUTW231130P01650000 | 2023-09-27 10:51AM EDT | 2023-11-30 | 18.30 | 14.50 | 15.50 | 0.00 | - | 1 | 81 | 22.12% |
| RUT231215P01650000 | 2023-09-28 3:48PM EDT | 2023-12-15 | 19.55 | 19.00 | 19.50 | -2.55 | -11.54% | 82 | 5,686 | 21.72% |
| RUTW231229P01650000 | 2023-09-25 10:12AM EDT | 2023-12-29 | 27.17 | 22.50 | 23.40 | +1.38 | +5.35% | 1 | 312 | 21.57% |
| RUTW240131P01650000 | 2023-09-22 9:50AM EDT | 2024-01-31 | 31.44 | 29.80 | 31.00 | 0.00 | - | 5 | 865 | 20.97% |
| RUTW240229P01650000 | 2023-09-27 11:06AM EDT | 2024-02-29 | 41.07 | 35.40 | 37.30 | 0.00 | - | 1 | 1 | 20.65% |
| RUT240315P01650000 | 2023-09-27 11:01AM EDT | 2024-03-15 | 44.43 | 38.80 | 39.90 | 0.00 | - | 1 | 1,049 | 20.39% |
| RUTW240328P01650000 | 2023-09-26 3:56PM EDT | 2024-03-28 | 50.69 | 41.40 | 43.60 | 0.00 | - | 1 | 1 | 20.56% |
| RUT240621P01650000 | 2023-09-27 3:48PM EDT | 2024-06-21 | 62.35 | 56.20 | 58.00 | 0.00 | - | 1 | 1,582 | 19.81% |
| RUTW240628P01650000 | 2023-09-19 2:37PM EDT | 2024-06-28 | 47.74 | 56.60 | 60.00 | 0.00 | - | 3 | 3 | 19.94% |
| RUT241220P01650000 | 2023-09-27 12:22PM EDT | 2024-12-20 | 88.90 | 78.00 | 87.50 | 0.00 | - | 20 | 2,200 | 19.57% |
| RUT250620P01650000 | 2023-09-18 4:00PM EDT | 2025-06-20 | 90.12 | 94.50 | 104.00 | 0.00 | - | 14 | 36 | 18.48% |
| RUT251219P01650000 | 2023-08-25 12:03PM EDT | 2025-12-19 | 106.50 | 116.20 | 119.80 | 0.00 | - | 28 | 34 | 17.92% |
© 2023 Yahoo. All rights reserved.
