Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
CallsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230929C01700000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 80.44 | 79.80 | 82.20 | -11.38 | -12.39% | 2 | 15 | 30.60% |
| RUTW231006C01700000 | 2023-09-13 3:14PM EDT | 2023-10-06 | 142.65 | 85.30 | 87.40 | 0.00 | - | 1 | 1 | 27.48% |
| RUTW231013C01700000 | 2023-09-15 2:28PM EDT | 2023-10-13 | 152.18 | 90.20 | 92.30 | 0.00 | - | - | 2 | 26.35% |
| RUT231020C01700000 | 2023-09-19 1:13PM EDT | 2023-10-20 | 137.00 | 94.50 | 96.30 | 0.00 | - | 59 | 72 | 25.41% |
| RUTW231031C01700000 | 2023-07-14 10:33AM EDT | 2023-10-31 | 258.90 | 252.10 | 255.30 | 0.00 | - | 1 | 1 | 94.47% |
| RUT231117C01700000 | 2023-09-21 3:55PM EDT | 2023-11-17 | 116.64 | 110.50 | 112.30 | 0.00 | - | 23 | 97 | 24.76% |
| RUTW231130C01700000 | 2023-06-12 1:44PM EDT | 2023-11-30 | 241.10 | 279.30 | 285.90 | 0.00 | - | 1 | 1 | 80.83% |
| RUT231215C01700000 | 2023-09-22 11:47AM EDT | 2023-12-15 | 129.22 | 124.80 | 125.60 | -3.43 | -2.59% | 4 | 1,952 | 24.57% |
| RUTW231229C01700000 | 2023-09-21 3:16PM EDT | 2023-12-29 | 139.40 | 130.90 | 132.80 | 0.00 | - | 8 | 14 | 24.89% |
| RUT240315C01700000 | 2023-09-22 3:55PM EDT | 2024-03-15 | 164.10 | 163.00 | 164.50 | -5.61 | -3.31% | 29 | 1,073 | 25.53% |
| RUTW240328C01700000 | 2023-08-16 3:31PM EDT | 2024-03-28 | 267.68 | 224.20 | 226.70 | 0.00 | - | 2 | 56 | 37.47% |
| RUT240621C01700000 | 2023-09-18 11:05AM EDT | 2024-06-21 | 248.77 | 198.80 | 200.30 | 0.00 | - | 2 | 1,751 | 26.58% |
| RUT241220C01700000 | 2023-08-31 3:06PM EDT | 2024-12-20 | 354.30 | 254.60 | 257.80 | 0.00 | - | 4 | 1,689 | 28.19% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 2025-12-19 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 43.36% |
PutsforSeptember 25, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230925P01700000 | 2023-09-22 2:21PM EDT | 2023-09-25 | 0.25 | 0.10 | 0.25 | -0.30 | -54.55% | 36 | 19 | 23.32% |
| RUTW230927P01700000 | 2023-09-22 2:26PM EDT | 2023-09-27 | 0.92 | 0.85 | 1.05 | -0.48 | -34.29% | 11 | 38 | 23.23% |
| RUTW230929P01700000 | 2023-09-22 3:50PM EDT | 2023-09-29 | 2.34 | 2.15 | 2.30 | -0.33 | -12.36% | 283 | 1,544 | 23.50% |
| RUTW231006P01700000 | 2023-09-22 4:13PM EDT | 2023-10-06 | 5.99 | 5.80 | 6.10 | +0.24 | +4.17% | 14 | 847 | 22.14% |
| RUTW231013P01700000 | 2023-09-22 3:47PM EDT | 2023-10-13 | 9.30 | 9.30 | 9.60 | +1.48 | +18.93% | 24 | 1,905 | 21.34% |
| RUT231020P01700000 | 2023-09-22 3:51PM EDT | 2023-10-20 | 12.47 | 12.00 | 12.40 | +0.22 | +1.80% | 230 | 5,719 | 20.51% |
| RUTW231027P01700000 | 2023-09-22 4:09PM EDT | 2023-10-27 | 15.58 | 15.00 | 15.70 | +3.23 | +26.15% | 37 | 58 | 20.36% |
| RUTW231031P01700000 | 2023-09-22 3:55PM EDT | 2023-10-31 | 17.03 | 16.30 | 16.90 | +1.91 | +12.63% | 4 | 76 | 19.96% |
| RUT231117P01700000 | 2023-09-22 3:55PM EDT | 2023-11-17 | 23.76 | 23.10 | 23.60 | +0.80 | +3.48% | 79 | 490 | 19.65% |
| RUTW231130P01700000 | 2023-09-22 3:48PM EDT | 2023-11-30 | 27.08 | 27.10 | 27.80 | +1.70 | +6.70% | 12 | 45 | 19.33% |
| RUT231215P01700000 | 2023-09-22 4:02PM EDT | 2023-12-15 | 32.41 | 32.20 | 32.60 | +2.01 | +6.61% | 522 | 13,200 | 19.15% |
| RUTW231229P01700000 | 2023-09-22 3:24PM EDT | 2023-12-29 | 33.40 | 35.90 | 36.40 | -0.63 | -1.85% | 606 | 31 | 18.91% |
| RUTW240131P01700000 | 2023-09-22 9:50AM EDT | 2024-01-31 | 41.71 | 42.90 | 44.30 | +15.61 | +59.81% | 10 | 6 | 18.44% |
| RUT240315P01700000 | 2023-09-22 2:38PM EDT | 2024-03-15 | 52.98 | 52.60 | 53.50 | +3.67 | +7.44% | 10 | 437 | 18.02% |
| RUTW240328P01700000 | 2023-06-13 9:35AM EDT | 2024-03-28 | 59.99 | 39.00 | 41.40 | 0.00 | - | 1 | 26 | 14.76% |
| RUT240621P01700000 | 2023-09-21 1:04PM EDT | 2024-06-21 | 68.81 | 70.30 | 71.40 | 0.00 | - | 130 | 3,285 | 17.58% |
| RUTW240628P01700000 | 2023-09-06 1:14PM EDT | 2024-06-28 | 55.70 | 71.60 | 73.10 | 0.00 | - | 160 | 160 | 17.65% |
| RUT241220P01700000 | 2023-09-18 3:34PM EDT | 2024-12-20 | 82.29 | 96.20 | 98.10 | 0.00 | - | 7 | 7,625 | 17.20% |
| RUT250620P01700000 | 2023-08-25 10:32AM EDT | 2025-06-20 | 104.90 | 113.80 | 116.90 | 0.00 | - | 14 | 227 | 16.65% |
| RUT251219P01700000 | 2023-09-18 4:00PM EDT | 2025-12-19 | 118.98 | 129.80 | 134.70 | 0.00 | - | 6 | 3,043 | 16.45% |
© 2023 Yahoo. All rights reserved.
