Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1770.00
CallsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403C01770000 | 2023-03-31 12:32PM EDT | 2023-04-03 | 30.34 | 31.20 | 37.00 | +17.64 | +138.90% | 8 | 39 | 29.75% |
| RUTW230405C01770000 | 2023-03-31 1:32PM EDT | 2023-04-05 | 32.95 | 36.20 | 41.10 | +13.70 | +71.17% | 55 | 55 | 28.12% |
| RUTW230406C01770000 | 2023-03-31 3:37PM EDT | 2023-04-06 | 37.91 | 38.20 | 42.80 | +16.78 | +79.41% | 5 | 45 | 27.58% |
| RUTW230410C01770000 | 2023-03-31 9:44AM EDT | 2023-04-10 | 35.16 | 42.00 | 46.30 | +11.06 | +45.89% | 6 | 8 | 24.13% |
| RUTW230414C01770000 | 2023-03-31 3:32PM EDT | 2023-04-14 | 48.89 | 50.90 | 54.90 | +14.60 | +42.58% | 22 | 104 | 27.05% |
| RUT230421C01770000 | 2023-03-31 4:01PM EDT | 2023-04-21 | 59.62 | 57.40 | 61.20 | +21.02 | +54.46% | 117 | 202 | 25.79% |
| RUTW230428C01770000 | 2023-03-31 3:49PM EDT | 2023-04-28 | 61.33 | 64.40 | 68.00 | +15.23 | +33.04% | 26 | 63 | 25.85% |
| RUT230519C01770000 | 2023-03-31 2:59PM EDT | 2023-05-19 | 75.13 | 80.90 | 84.50 | +12.83 | +20.59% | 38 | 627 | 25.94% |
| RUTW230531C01770000 | 2023-03-31 11:17AM EDT | 2023-05-31 | 87.99 | 87.60 | 91.40 | +11.19 | +14.57% | 10 | 0 | 25.63% |
| RUT230616C01770000 | 2023-03-30 3:47PM EDT | 2023-06-16 | 87.47 | 98.60 | 102.00 | +8.97 | +11.43% | 1 | 1,713 | 26.08% |
| RUTW230630C01770000 | 2023-03-31 2:16PM EDT | 2023-06-30 | 101.90 | 105.70 | 109.10 | +12.20 | +13.60% | 1 | 3 | 26.00% |
| RUT230915C01770000 | 2023-01-12 2:02PM EDT | 2023-09-15 | 226.00 | 250.00 | 252.90 | 0.00 | - | 5 | 8 | 49.24% |
PutsforApril 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230403P01770000 | 2023-03-31 3:17PM EDT | 2023-04-03 | 3.80 | 1.20 | 1.95 | -12.21 | -76.26% | 117 | 87 | 22.07% |
| RUTW230405P01770000 | 2023-03-31 4:05PM EDT | 2023-04-05 | 5.39 | 5.00 | 5.90 | -28.01 | -83.86% | 48 | 10 | 23.55% |
| RUTW230406P01770000 | 2023-03-31 4:05PM EDT | 2023-04-06 | 7.10 | 6.70 | 7.70 | -16.63 | -70.08% | 202 | 89 | 23.81% |
| RUTW230410P01770000 | 2023-03-31 3:48PM EDT | 2023-04-10 | 13.20 | 9.90 | 11.10 | -15.10 | -53.36% | 36 | 2 | 21.37% |
| RUTW230414P01770000 | 2023-03-31 3:42PM EDT | 2023-04-14 | 21.17 | 17.60 | 18.80 | -11.23 | -34.66% | 48 | 76 | 24.16% |
| RUT230421P01770000 | 2023-03-31 4:12PM EDT | 2023-04-21 | 23.03 | 22.60 | 23.80 | -14.72 | -38.99% | 59 | 413 | 22.69% |
| RUTW230428P01770000 | 2023-03-31 3:56PM EDT | 2023-04-28 | 29.86 | 28.20 | 29.50 | -13.41 | -30.99% | 54 | 125 | 22.63% |
| RUT230519P01770000 | 2023-03-31 4:14PM EDT | 2023-05-19 | 42.00 | 41.40 | 42.80 | -14.50 | -25.66% | 89 | 461 | 22.30% |
| RUTW230531P01770000 | 2023-03-31 11:17AM EDT | 2023-05-31 | 49.82 | 46.10 | 48.70 | -46.19 | -48.11% | 10 | 110 | 22.03% |
| RUT230616P01770000 | 2023-03-31 3:24PM EDT | 2023-06-16 | 58.11 | 55.00 | 56.60 | -11.77 | -16.84% | 45 | 2,132 | 22.06% |
| RUTW230630P01770000 | 2023-03-22 2:46PM EDT | 2023-06-30 | 73.50 | 60.00 | 61.90 | 0.00 | - | 4 | 31 | 21.79% |
| RUTW230731P01770000 | 2023-03-29 12:50PM EDT | 2023-07-31 | 88.15 | 69.60 | 72.30 | 0.00 | - | 1 | 1 | 21.37% |
| RUTW230831P01770000 | 2023-03-29 12:50PM EDT | 2023-08-31 | 97.31 | 76.90 | 84.10 | 0.00 | - | 1 | 11 | 21.66% |
| RUT230915P01770000 | 2023-03-31 3:16PM EDT | 2023-09-15 | 88.00 | 83.70 | 85.90 | -44.10 | -33.38% | 3 | 26 | 21.05% |
© 2023 Yahoo. All rights reserved.
