Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1760.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230203C01760000 | 2023-01-17 9:49AM EST | 2023-02-03 | 135.05 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| RUTW230210C01760000 | 2023-01-18 3:38PM EST | 2023-02-10 | 111.55 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| RUT230217C01760000 | 2023-01-27 12:17PM EST | 2023-02-17 | 156.93 | 0.00 | 0.00 | 0.00 | - | 10 | 68 | 0.00% |
| RUTW230224C01760000 | 2023-01-27 10:55AM EST | 2023-02-24 | 147.88 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| RUTW230228C01760000 | 2023-02-01 9:30AM EST | 2023-02-28 | 178.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RUT230317C01760000 | 2023-01-26 3:20PM EST | 2023-03-17 | 159.40 | 0.00 | 0.00 | 0.00 | - | 80 | 916 | 0.00% |
| RUTW230331C01760000 | 2022-10-12 12:27PM EST | 2023-03-31 | 115.70 | 212.10 | 215.20 | 0.00 | - | - | 26 | 25.76% |
| RUT230616C01760000 | 2023-01-27 1:42PM EST | 2023-06-16 | 215.24 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| RUT230915C01760000 | 2023-01-27 1:42PM EST | 2023-09-15 | 249.69 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230203P01760000 | 2023-02-01 2:10PM EST | 2023-02-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 91 | 136 | 25.00% |
| RUTW230206P01760000 | 2023-02-01 2:36PM EST | 2023-02-06 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| RUTW230208P01760000 | 2023-02-01 2:26PM EST | 2023-02-08 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| RUTW230210P01760000 | 2023-01-31 3:41PM EST | 2023-02-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 76 | 105 | 12.50% |
| RUT230217P01760000 | 2023-02-01 3:43PM EST | 2023-02-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 75 | 449 | 12.50% |
| RUTW230224P01760000 | 2023-02-01 3:12PM EST | 2023-02-24 | 3.27 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 6.25% |
| RUTW230228P01760000 | 2023-02-01 3:40PM EST | 2023-02-28 | 3.48 | 0.00 | 0.00 | 0.00 | - | 23 | 78 | 6.25% |
| RUTW230303P01760000 | 2023-02-01 3:34PM EST | 2023-03-03 | 4.75 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| RUTW230310P01760000 | 2023-01-30 9:30AM EST | 2023-03-10 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUT230317P01760000 | 2023-02-01 4:02PM EST | 2023-03-17 | 9.87 | 0.00 | 0.00 | 0.00 | - | 17 | 1,428 | 6.25% |
| RUTW230331P01760000 | 2023-01-31 12:17PM EST | 2023-03-31 | 19.64 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 6.25% |
| RUT230421P01760000 | 2023-01-26 10:17AM EST | 2023-04-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 1,614 | 3.13% |
| RUTW230428P01760000 | 2023-01-18 12:20PM EST | 2023-04-28 | 44.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RUTW230531P01760000 | 2023-01-10 2:56PM EST | 2023-05-31 | 75.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUT230616P01760000 | 2023-01-31 1:28PM EST | 2023-06-16 | 42.20 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 3.13% |
| RUTW230630P01760000 | 2023-01-09 3:48PM EST | 2023-06-30 | 94.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| RUT230915P01760000 | 2023-02-01 2:09PM EST | 2023-09-15 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 3.13% |
© 2023 Yahoo. All rights reserved.
