Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1700.00
CallsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01700000 | 2023-03-31 10:02AM EDT | 2023-04-03 | 86.20 | 99.40 | 105.70 | +41.09 | +91.09% | 1 | 1 | 48.26% |
| RUTW230405C01700000 | 2023-03-30 3:06PM EDT | 2023-04-05 | 70.50 | 100.80 | 106.90 | 0.00 | - | 2 | 3 | 40.72% |
| RUTW230406C01700000 | 2023-03-31 3:26PM EDT | 2023-04-06 | 97.34 | 101.30 | 107.30 | +27.06 | +38.50% | 22 | 29 | 38.10% |
| RUTW230414C01700000 | 2023-03-30 3:56PM EDT | 2023-04-14 | 83.11 | 107.70 | 113.10 | 0.00 | - | 68 | 56 | 32.30% |
| RUT230421C01700000 | 2023-03-31 11:29AM EDT | 2023-04-21 | 115.80 | 112.70 | 117.80 | +27.00 | +30.41% | 150 | 273 | 30.44% |
| RUT230519C01700000 | 2023-03-31 10:48AM EDT | 2023-05-19 | 125.75 | 132.30 | 136.50 | +13.89 | +12.42% | 1 | 43 | 29.03% |
| RUTW230531C01700000 | 2023-03-27 1:56PM EDT | 2023-05-31 | 113.77 | 138.30 | 142.70 | 0.00 | - | 47 | 12 | 28.52% |
| RUT230616C01700000 | 2023-03-22 11:25AM EDT | 2023-06-16 | 134.81 | 148.40 | 152.30 | 0.00 | - | 14 | 411 | 28.73% |
| RUTW230630C01700000 | 2023-03-27 1:56PM EDT | 2023-06-30 | 130.48 | 154.90 | 158.80 | 0.00 | - | 85 | 30 | 28.48% |
| RUTW230731C01700000 | 2023-03-31 9:54AM EDT | 2023-07-31 | 159.90 | 169.60 | 173.40 | +12.80 | +8.70% | 2 | 12 | 28.49% |
| RUT230915C01700000 | 2023-02-10 11:20AM EDT | 2023-09-15 | 302.68 | 183.10 | 186.20 | 0.00 | - | 2 | 401 | 27.15% |
| RUT231215C01700000 | 2023-03-31 9:54AM EDT | 2023-12-15 | 212.37 | 220.10 | 228.30 | +12.77 | +6.40% | 2 | 1,394 | 29.34% |
| RUT240621C01700000 | 2023-03-23 11:00AM EDT | 2024-06-21 | 242.17 | 263.00 | 287.00 | 0.00 | - | 250 | 1,226 | 30.13% |
| RUT241220C01700000 | 2023-03-23 10:20AM EDT | 2024-12-20 | 276.76 | 302.50 | 326.00 | 0.00 | - | 455 | 1,686 | 29.78% |
| RUT251219C01700000 | 2023-01-26 12:43PM EDT | 2025-12-19 | 446.07 | 458.50 | 482.00 | 0.00 | - | - | 375 | 37.79% |
PutsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01700000 | 2023-03-31 2:23PM EDT | 2023-04-03 | 0.23 | 0.00 | 0.30 | -1.72 | -88.21% | 27 | 145 | 30.52% |
| RUTW230405P01700000 | 2023-03-31 3:52PM EDT | 2023-04-05 | 0.70 | 0.30 | 0.85 | -2.37 | -77.20% | 22 | 59 | 28.02% |
| RUTW230406P01700000 | 2023-03-31 4:04PM EDT | 2023-04-06 | 0.92 | 0.60 | 1.20 | -3.18 | -77.56% | 100 | 251 | 27.31% |
| RUTW230414P01700000 | 2023-03-31 4:07PM EDT | 2023-04-14 | 5.67 | 5.30 | 6.20 | -6.34 | -52.79% | 151 | 3,151 | 26.92% |
| RUT230421P01700000 | 2023-03-31 4:07PM EDT | 2023-04-21 | 9.10 | 8.80 | 9.80 | -8.10 | -47.09% | 142 | 1,208 | 25.62% |
| RUTW230428P01700000 | 2023-03-31 3:54PM EDT | 2023-04-28 | 14.39 | 12.80 | 13.90 | -3.83 | -21.02% | 28 | 443 | 25.34% |
| RUTW230505P01700000 | 2023-03-30 2:26PM EDT | 2023-05-05 | 26.86 | 17.70 | 18.60 | 0.00 | - | 20 | 54 | 25.63% |
| RUT230519P01700000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 24.99 | 23.90 | 24.90 | -9.99 | -28.56% | 25 | 543 | 24.78% |
| RUTW230531P01700000 | 2023-03-31 3:51PM EDT | 2023-05-31 | 30.04 | 27.80 | 30.00 | -5.61 | -15.74% | 10 | 294 | 24.38% |
| RUT230616P01700000 | 2023-03-31 3:32PM EDT | 2023-06-16 | 38.01 | 35.20 | 37.30 | -8.79 | -18.78% | 54 | 2,785 | 24.35% |
| RUTW230630P01700000 | 2023-03-27 9:30AM EDT | 2023-06-30 | 62.64 | 39.80 | 42.00 | 0.00 | - | 1 | 214 | 23.94% |
| RUTW230731P01700000 | 2023-03-22 10:06AM EDT | 2023-07-31 | 65.80 | 49.10 | 51.50 | 0.00 | - | 1 | 172 | 23.30% |
| RUT230915P01700000 | 2023-03-28 1:26PM EDT | 2023-09-15 | 83.55 | 62.50 | 64.60 | 0.00 | - | 125 | 1,347 | 22.87% |
| RUTW230929P01700000 | 2023-03-15 10:21AM EDT | 2023-09-29 | 102.40 | 65.50 | 68.90 | 0.00 | - | 1 | 254 | 22.91% |
| RUT231215P01700000 | 2023-03-28 1:47PM EDT | 2023-12-15 | 105.80 | 79.80 | 85.70 | 0.00 | - | 100 | 5,090 | 22.24% |
| RUTW231229P01700000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 114.88 | 81.90 | 88.30 | 0.00 | - | 1 | 24 | 22.11% |
| RUT240621P01700000 | 2023-03-23 11:00AM EDT | 2024-06-21 | 126.61 | 105.40 | 118.00 | 0.00 | - | 750 | 1,866 | 21.28% |
| RUT241220P01700000 | 2023-03-23 10:20AM EDT | 2024-12-20 | 151.25 | 123.00 | 139.00 | 0.00 | - | 1,260 | 6,466 | 20.32% |
| RUT251219P01700000 | 2023-03-16 11:02AM EDT | 2025-12-19 | 182.00 | 153.00 | 169.00 | 0.00 | - | 60 | 1,725 | 18.87% |
© 2023 Yahoo. All rights reserved.
