Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1790.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230131C01790000 | 2023-01-25 2:15PM EST | 2023-01-31 | 98.58 | 121.30 | 124.90 | 0.00 | - | 1 | 25 | 54.61% |
| RUTW230203C01790000 | 2023-01-20 9:45AM EST | 2023-02-03 | 66.79 | 123.30 | 126.60 | 0.00 | - | 7 | 9 | 45.45% |
| RUTW230210C01790000 | 2023-01-24 11:37AM EST | 2023-02-10 | 110.82 | 126.60 | 129.90 | 0.00 | - | 1 | 5 | 34.08% |
| RUT230217C01790000 | 2023-01-27 2:15PM EST | 2023-02-17 | 134.06 | 130.90 | 134.00 | +10.47 | +8.47% | 23 | 375 | 31.06% |
| RUTW230224C01790000 | 2023-01-27 11:21AM EST | 2023-02-24 | 124.53 | 134.70 | 137.80 | +124.53 | - | 6 | 1 | 29.40% |
| RUTW230228C01790000 | 2023-01-24 12:10PM EST | 2023-02-28 | 124.11 | 136.00 | 139.10 | 0.00 | - | 2 | 18 | 28.23% |
| RUT230317C01790000 | 2023-01-25 2:34PM EST | 2023-03-17 | 125.92 | 147.00 | 149.30 | 0.00 | - | 2 | 1,323 | 27.59% |
| RUTW230331C01790000 | 2022-10-17 8:42AM EST | 2023-03-31 | 124.10 | 149.90 | 152.20 | 0.00 | - | - | 16 | 25.41% |
| RUTW230428C01790000 | 2022-11-08 1:31PM EST | 2023-04-28 | 160.45 | 144.10 | 146.90 | 0.00 | - | - | 0 | 19.22% |
| RUT230616C01790000 | 2023-01-18 9:41AM EST | 2023-06-16 | 188.87 | 192.20 | 194.50 | 0.00 | - | 1 | 124 | 27.45% |
| RUTW230630C01790000 | 2022-12-16 10:02AM EST | 2023-06-30 | 133.56 | 188.30 | 191.20 | 0.00 | - | 1 | 1 | 25.40% |
| RUTW230929C01790000 | 2022-12-27 3:55PM EST | 2023-09-29 | 157.71 | 222.50 | 230.50 | 0.00 | - | - | 4 | 27.04% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01790000 | 2023-01-27 10:25AM EST | 2023-01-30 | 0.10 | 0.00 | 0.15 | -0.23 | -69.70% | 14 | 23 | 52.83% |
| RUTW230131P01790000 | 2023-01-27 2:08PM EST | 2023-01-31 | 0.12 | 0.05 | 0.15 | -0.30 | -71.43% | 28 | 148 | 37.35% |
| RUTW230201P01790000 | 2023-01-27 12:12PM EST | 2023-02-01 | 0.62 | 0.40 | 0.60 | +0.62 | - | 1 | 2 | 37.10% |
| RUTW230203P01790000 | 2023-01-27 2:35PM EST | 2023-02-03 | 1.25 | 1.10 | 1.30 | -1.48 | -54.21% | 23 | 66 | 32.97% |
| RUTW230206P01790000 | 2023-01-27 1:27PM EST | 2023-02-06 | 1.88 | 1.60 | 1.85 | -4.36 | -69.87% | 1 | 2 | 28.00% |
| RUTW230208P01790000 | 2023-01-24 3:56PM EST | 2023-02-08 | 6.95 | 2.50 | 2.75 | +6.95 | - | - | 7 | 27.36% |
| RUTW230210P01790000 | 2023-01-27 2:07PM EST | 2023-02-10 | 3.60 | 3.30 | 3.60 | -2.09 | -36.73% | 13 | 225 | 26.67% |
| RUT230217P01790000 | 2023-01-27 3:41PM EST | 2023-02-17 | 6.20 | 6.50 | 6.80 | -3.30 | -34.74% | 47 | 511 | 25.30% |
| RUTW230224P01790000 | 2023-01-27 3:35PM EST | 2023-02-24 | 8.80 | 9.30 | 9.70 | -3.77 | -29.99% | 26 | 20 | 24.25% |
| RUTW230228P01790000 | 2023-01-27 3:56PM EST | 2023-02-28 | 10.60 | 10.30 | 11.40 | -4.89 | -31.57% | 21 | 149 | 23.88% |
| RUTW230303P01790000 | 2023-01-20 9:32AM EST | 2023-03-03 | 37.70 | 12.20 | 12.70 | 0.00 | - | 1 | 3 | 23.68% |
| RUT230317P01790000 | 2023-01-27 3:51PM EST | 2023-03-17 | 18.30 | 18.90 | 19.30 | -3.35 | -15.47% | 263 | 1,602 | 23.42% |
| RUTW230331P01790000 | 2023-01-27 10:29AM EST | 2023-03-31 | 26.12 | 25.10 | 25.80 | -3.63 | -12.20% | 6 | 172 | 23.38% |
| RUT230421P01790000 | 2023-01-25 12:27PM EST | 2023-04-21 | 43.85 | 31.50 | 32.10 | 0.00 | - | 1 | 12 | 22.40% |
| RUTW230428P01790000 | 2023-01-03 9:48AM EST | 2023-04-28 | 98.70 | 33.60 | 35.10 | 0.00 | - | 1 | 8 | 22.49% |
| RUTW230531P01790000 | 2022-12-22 1:30PM EST | 2023-05-31 | 139.50 | 61.30 | 62.90 | 0.00 | - | 4 | 2 | 26.62% |
| RUT230616P01790000 | 2023-01-25 12:56PM EST | 2023-06-16 | 62.20 | 49.30 | 50.20 | 0.00 | - | 5 | 29 | 21.91% |
| RUT230915P01790000 | 2022-11-03 9:22AM EST | 2023-09-15 | 167.09 | 108.00 | 111.30 | 0.00 | - | - | 5 | 28.29% |
© 2023 Yahoo. All rights reserved.
