Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:1810.00
CallsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322C01810000 | 2023-03-22 12:19PM EDT | 2023-03-22 | 1.39 | 1.75 | 2.00 | -4.53 | -76.52% | 10 | 48 | 40.09% |
| RUTW230324C01810000 | 2023-03-22 10:33AM EDT | 2023-03-24 | 9.51 | 7.40 | 7.80 | -2.69 | -22.05% | 97 | 103 | 37.32% |
| RUTW230327C01810000 | 2023-03-21 10:54AM EDT | 2023-03-27 | 13.94 | 9.00 | 9.50 | 0.00 | - | 1 | 5 | 28.81% |
| RUTW230329C01810000 | 2023-03-17 12:30PM EDT | 2023-03-29 | 9.70 | 11.70 | 12.20 | 0.00 | - | 10 | 0 | 28.12% |
| RUTW230331C01810000 | 2023-03-22 11:54AM EDT | 2023-03-31 | 14.14 | 14.30 | 14.80 | -6.56 | -31.69% | 3 | 151 | 27.77% |
| RUTW230406C01810000 | 2023-03-21 2:52PM EDT | 2023-04-06 | 24.92 | 19.10 | 19.80 | 0.00 | - | 3 | 26 | 25.78% |
| RUTW230414C01810000 | 2023-03-16 12:08PM EDT | 2023-04-14 | 31.32 | 26.90 | 27.50 | 0.00 | - | 11 | 23 | 25.68% |
| RUT230421C01810000 | 2023-03-17 1:19PM EDT | 2023-04-21 | 24.30 | 31.10 | 31.80 | 0.00 | - | 2 | 108 | 24.81% |
| RUTW230428C01810000 | 2023-03-20 12:22PM EDT | 2023-04-28 | 33.06 | 36.10 | 36.90 | 0.00 | - | 7 | 7 | 24.76% |
| RUT230519C01810000 | 2023-03-22 11:45AM EDT | 2023-05-19 | 49.33 | 49.70 | 50.60 | -3.63 | -6.85% | 1 | 140 | 24.85% |
| RUT230616C01810000 | 2023-03-15 3:00PM EDT | 2023-06-16 | 66.60 | 64.60 | 65.90 | 0.00 | - | 7 | 1,619 | 24.99% |
| RUTW230630C01810000 | 2023-03-17 4:08PM EDT | 2023-06-30 | 65.20 | 70.90 | 73.30 | 0.00 | - | 16 | 16 | 25.21% |
PutsforMarch 22, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230322P01810000 | 2023-03-17 3:01PM EDT | 2023-03-22 | 89.40 | 43.10 | 52.00 | 0.00 | - | 3 | 0 | 58.29% |
| RUTW230324P01810000 | 2023-03-22 11:02AM EDT | 2023-03-24 | 45.87 | 51.00 | 53.20 | +2.32 | +5.33% | 1 | 56 | 36.24% |
| RUTW230327P01810000 | 2023-03-21 3:59PM EDT | 2023-03-27 | 45.50 | 52.20 | 55.00 | 0.00 | - | 5 | 0 | 28.23% |
| RUTW230331P01810000 | 2023-03-22 11:54AM EDT | 2023-03-31 | 57.00 | 57.70 | 59.40 | +5.95 | +11.66% | 13 | 1,430 | 26.46% |
| RUTW230406P01810000 | 2023-03-21 2:47PM EDT | 2023-04-06 | 55.49 | 61.80 | 63.50 | 0.00 | - | 7 | 93 | 24.11% |
| RUTW230414P01810000 | 2023-03-22 10:29AM EDT | 2023-04-14 | 61.56 | 68.40 | 69.90 | -10.07 | -14.06% | 22 | 29 | 23.59% |
| RUT230421P01810000 | 2023-03-22 10:53AM EDT | 2023-04-21 | 66.32 | 70.80 | 72.10 | +0.47 | +0.71% | 2 | 287 | 21.91% |
| RUTW230428P01810000 | 2023-03-21 3:42PM EDT | 2023-04-28 | 66.72 | 75.00 | 76.50 | 0.00 | - | 14 | 122 | 21.85% |
| RUT230519P01810000 | 2023-03-22 12:22PM EDT | 2023-05-19 | 86.00 | 85.00 | 86.20 | +5.92 | +7.39% | 7 | 60 | 21.12% |
| RUTW230531P01810000 | 2023-03-22 9:32AM EDT | 2023-05-31 | 88.36 | 88.40 | 91.20 | -25.04 | -22.08% | 12 | 32 | 20.91% |
| RUT230616P01810000 | 2023-03-15 12:18PM EDT | 2023-06-16 | 128.39 | 95.30 | 96.60 | 0.00 | - | 9 | 1,663 | 20.50% |
| RUTW230630P01810000 | 2023-03-10 11:09AM EDT | 2023-06-30 | 87.70 | 99.20 | 101.80 | 0.00 | - | - | 0 | 20.46% |
| RUT230915P01810000 | 2023-03-10 12:49PM EDT | 2023-09-15 | 109.79 | 120.50 | 121.90 | 0.00 | - | 1 | 0 | 19.55% |
© 2023 Yahoo. All rights reserved.
