Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1750.00
CallsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329C01750000 | 2023-03-27 3:59PM EDT | 2023-03-29 | 18.00 | 18.90 | 19.90 | +1.38 | +8.30% | 75 | 96 | 34.80% |
| RUTW230331C01750000 | 2023-03-27 3:21PM EDT | 2023-03-31 | 26.86 | 25.10 | 26.00 | +8.46 | +45.98% | 98 | 209 | 32.97% |
| RUTW230403C01750000 | 2023-03-27 9:55AM EDT | 2023-04-03 | 27.64 | 28.10 | 29.00 | +6.24 | +29.16% | 12 | 40 | 28.03% |
| RUTW230405C01750000 | 2023-03-27 9:47AM EDT | 2023-04-05 | 33.90 | 32.70 | 33.70 | -1.89 | -5.28% | 2 | 4 | 29.00% |
| RUTW230406C01750000 | 2023-03-27 3:22PM EDT | 2023-04-06 | 36.95 | 34.70 | 35.60 | +12.48 | +51.00% | 21 | 10 | 29.16% |
| RUTW230414C01750000 | 2023-03-27 3:50PM EDT | 2023-04-14 | 44.48 | 45.50 | 46.50 | +6.03 | +15.68% | 11 | 475 | 28.77% |
| RUT230421C01750000 | 2023-03-27 3:22PM EDT | 2023-04-21 | 53.76 | 51.70 | 52.70 | +11.61 | +27.54% | 44 | 446 | 27.80% |
| RUTW230428C01750000 | 2023-03-27 3:10PM EDT | 2023-04-28 | 61.25 | 58.50 | 59.60 | +14.15 | +30.04% | 6 | 28 | 27.91% |
| RUT230519C01750000 | 2023-03-27 1:29PM EDT | 2023-05-19 | 73.25 | 74.60 | 75.80 | +15.27 | +26.34% | 8 | 283 | 27.78% |
| RUTW230531C01750000 | 2023-03-23 2:39PM EDT | 2023-05-31 | 61.17 | 80.70 | 83.30 | 0.00 | - | - | 2 | 27.63% |
| RUT230616C01750000 | 2023-03-27 2:30PM EDT | 2023-06-16 | 92.90 | 91.30 | 92.80 | +16.67 | +21.87% | 12 | 5,713 | 27.64% |
| RUTW230630C01750000 | 2023-03-23 2:39PM EDT | 2023-06-30 | 76.81 | 97.80 | 99.60 | 0.00 | - | - | 6 | 27.43% |
| RUTW230731C01750000 | 2023-03-27 1:40PM EDT | 2023-07-31 | 114.44 | 112.90 | 115.80 | +19.17 | +20.12% | 1 | 6 | 27.78% |
| RUT230915C01750000 | 2023-03-20 10:39AM EDT | 2023-09-15 | 144.12 | 132.80 | 135.00 | 0.00 | - | 550 | 691 | 27.79% |
| RUTW230929C01750000 | 2023-03-24 3:48PM EDT | 2023-09-29 | 125.07 | 137.80 | 140.60 | 0.00 | - | 5 | 5 | 27.85% |
| RUT231215C01750000 | 2023-03-23 10:36AM EDT | 2023-12-15 | 158.74 | 164.70 | 168.20 | 0.00 | - | 88 | 856 | 28.10% |
| RUT240621C01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 212.95 | 205.00 | 229.00 | 0.00 | - | 34 | 591 | 29.33% |
| RUT241220C01750000 | 2023-03-24 10:05AM EDT | 2024-12-20 | 222.44 | 243.00 | 266.50 | 0.00 | - | 1 | 103 | 28.89% |
PutsforMarch 29, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230329P01750000 | 2023-03-27 3:58PM EDT | 2023-03-29 | 13.40 | 11.50 | 12.10 | -15.27 | -53.26% | 28 | 87 | 26.79% |
| RUTW230331P01750000 | 2023-03-27 3:59PM EDT | 2023-03-31 | 19.36 | 17.70 | 18.30 | -15.07 | -43.77% | 217 | 1,979 | 27.45% |
| RUTW230403P01750000 | 2023-03-27 4:13PM EDT | 2023-04-03 | 20.79 | 20.50 | 21.10 | -21.44 | -50.77% | 99 | 30 | 23.65% |
| RUTW230405P01750000 | 2023-03-27 3:48PM EDT | 2023-04-05 | 25.39 | 24.30 | 24.90 | -33.71 | -57.04% | 8 | 14 | 24.33% |
| RUTW230406P01750000 | 2023-03-27 3:53PM EDT | 2023-04-06 | 26.01 | 26.00 | 26.70 | -20.52 | -44.10% | 34 | 123 | 24.64% |
| RUTW230414P01750000 | 2023-03-27 4:09PM EDT | 2023-04-14 | 36.33 | 35.40 | 36.20 | -18.04 | -33.18% | 47 | 651 | 24.50% |
| RUT230421P01750000 | 2023-03-27 3:53PM EDT | 2023-04-21 | 39.98 | 40.20 | 40.90 | -17.12 | -29.98% | 1,197 | 2,094 | 23.36% |
| RUTW230428P01750000 | 2023-03-27 3:10PM EDT | 2023-04-28 | 44.45 | 45.70 | 46.50 | -16.62 | -27.21% | 21 | 272 | 23.36% |
| RUTW230505P01750000 | 2023-03-27 2:04PM EDT | 2023-05-05 | 52.71 | 51.20 | 52.20 | -16.65 | -24.01% | 3 | 5 | 23.65% |
| RUT230519P01750000 | 2023-03-27 3:36PM EDT | 2023-05-19 | 58.13 | 58.80 | 59.60 | -13.02 | -18.30% | 1,199 | 423 | 23.08% |
| RUTW230531P01750000 | 2023-03-27 2:03PM EDT | 2023-05-31 | 65.01 | 63.20 | 65.40 | -14.57 | -18.31% | 30 | 112 | 22.81% |
| RUT230616P01750000 | 2023-03-24 11:25AM EDT | 2023-06-16 | 100.67 | 71.10 | 72.20 | 0.00 | - | 4 | 7,464 | 22.50% |
| RUTW230630P01750000 | 2023-03-27 2:42PM EDT | 2023-06-30 | 74.77 | 76.00 | 77.40 | -0.23 | -0.31% | 3 | 190 | 22.24% |
| RUTW230731P01750000 | 2023-03-23 2:40PM EDT | 2023-07-31 | 110.56 | 85.10 | 87.70 | 0.00 | - | - | 2 | 21.82% |
| RUTW230831P01750000 | 2023-03-15 10:34AM EDT | 2023-08-31 | 118.06 | 94.20 | 96.90 | 0.00 | - | - | 100 | 21.57% |
| RUT230915P01750000 | 2023-03-27 2:26PM EDT | 2023-09-15 | 98.02 | 98.20 | 99.90 | -4.23 | -4.14% | 25 | 1,111 | 21.23% |
| RUTW230929P01750000 | 2023-03-20 10:50AM EDT | 2023-09-29 | 111.70 | 101.70 | 104.30 | 0.00 | - | - | 12 | 21.30% |
| RUT231215P01750000 | 2023-03-27 9:55AM EDT | 2023-12-15 | 122.10 | 117.30 | 120.20 | -15.60 | -11.33% | 1 | 3,749 | 20.61% |
| RUTW231229P01750000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 132.27 | 118.40 | 123.40 | 0.00 | - | 1 | 5 | 20.61% |
| RUT240621P01750000 | 2023-03-23 11:21AM EDT | 2024-06-21 | 142.91 | 137.50 | 153.00 | 0.00 | - | 34 | 1,220 | 19.96% |
| RUT241220P01750000 | 2023-03-23 11:13AM EDT | 2024-12-20 | 163.30 | 157.50 | 173.00 | 0.00 | - | 225 | 1,768 | 19.05% |
| RUT251219P01750000 | 2023-02-03 3:02PM EDT | 2025-12-19 | 140.24 | 132.00 | 147.50 | 0.00 | - | 300 | 300 | 12.97% |
© 2023 Yahoo. All rights reserved.
