Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1820.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01820000 | 2023-01-26 10:48AM EST | 2023-01-30 | 71.73 | 91.10 | 94.70 | 0.00 | - | 10 | 10 | 59.58% |
| RUTW230131C01820000 | 2023-01-27 11:17AM EST | 2023-01-31 | 78.39 | 91.50 | 95.10 | +15.14 | +23.94% | 2 | 265 | 52.76% |
| RUTW230203C01820000 | 2023-01-26 10:05AM EST | 2023-02-03 | 78.11 | 94.80 | 98.00 | 0.00 | - | 7 | 21 | 39.80% |
| RUTW230210C01820000 | 2023-01-18 3:38PM EST | 2023-02-10 | 65.50 | 99.30 | 102.40 | 0.00 | - | 8 | 7 | 30.86% |
| RUT230217C01820000 | 2023-01-27 11:19AM EST | 2023-02-17 | 94.31 | 104.50 | 107.60 | +4.28 | +4.75% | 5 | 191 | 28.77% |
| RUTW230224C01820000 | 2023-01-18 2:08PM EST | 2023-02-24 | 82.20 | 109.00 | 112.00 | 0.00 | - | 8 | 42 | 27.44% |
| RUTW230228C01820000 | 2023-01-18 3:51PM EST | 2023-02-28 | 79.77 | 110.50 | 113.40 | 0.00 | - | 1 | 11 | 26.36% |
| RUT230317C01820000 | 2023-01-26 2:22PM EST | 2023-03-17 | 111.00 | 122.80 | 124.80 | 0.00 | - | 17 | 1,089 | 26.12% |
| RUTW230331C01820000 | 2023-01-17 10:02AM EST | 2023-03-31 | 127.24 | 131.40 | 133.50 | 0.00 | - | 1 | 34 | 26.15% |
| RUT230616C01820000 | 2023-01-26 11:36AM EST | 2023-06-16 | 153.68 | 170.20 | 172.30 | 0.00 | - | 2 | 16 | 26.49% |
| RUTW230630C01820000 | 2022-09-09 12:20PM EST | 2023-06-30 | 226.23 | 125.20 | 127.50 | 0.00 | - | 60 | 60 | 15.16% |
| RUT230915C01820000 | 2022-12-15 10:55AM EST | 2023-09-15 | 162.83 | 200.30 | 203.40 | 0.00 | - | 120 | 124 | 26.05% |
| RUTW230929C01820000 | 2022-12-13 11:07AM EST | 2023-09-29 | 203.84 | 199.00 | 206.00 | 0.00 | - | 1 | 1 | 25.73% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01820000 | 2023-01-27 12:41PM EST | 2023-01-30 | 0.14 | 0.00 | 0.20 | -0.91 | -86.67% | 3 | 276 | 42.48% |
| RUTW230131P01820000 | 2023-01-27 2:53PM EST | 2023-01-31 | 0.24 | 0.15 | 0.35 | -0.51 | -68.00% | 8 | 300 | 32.59% |
| RUTW230201P01820000 | 2023-01-27 12:40PM EST | 2023-02-01 | 1.05 | 0.80 | 1.00 | -1.65 | -61.11% | 5 | 17 | 31.91% |
| RUTW230203P01820000 | 2023-01-27 3:51PM EST | 2023-02-03 | 2.45 | 2.50 | 2.70 | -2.41 | -49.59% | 47 | 100 | 30.83% |
| RUTW230206P01820000 | 2023-01-27 3:59PM EST | 2023-02-06 | 3.47 | 3.40 | 3.70 | +3.47 | - | 192 | 2 | 26.49% |
| RUTW230208P01820000 | 2023-01-27 9:46AM EST | 2023-02-08 | 6.17 | 4.60 | 4.90 | +6.17 | - | 18 | 0 | 25.70% |
| RUTW230210P01820000 | 2023-01-27 3:57PM EST | 2023-02-10 | 6.12 | 5.90 | 6.20 | -2.58 | -29.66% | 355 | 433 | 25.24% |
| RUT230217P01820000 | 2023-01-27 4:04PM EST | 2023-02-17 | 10.37 | 10.00 | 10.40 | -3.83 | -26.97% | 86 | 482 | 24.05% |
| RUTW230224P01820000 | 2023-01-27 11:19AM EST | 2023-02-24 | 16.13 | 13.40 | 13.90 | -3.94 | -19.63% | 5 | 29 | 23.08% |
| RUTW230228P01820000 | 2023-01-27 4:09PM EST | 2023-02-28 | 15.22 | 14.80 | 15.70 | -4.18 | -21.55% | 55 | 266 | 22.62% |
| RUTW230303P01820000 | 2023-01-26 9:44AM EST | 2023-03-03 | 21.55 | 16.80 | 17.40 | 0.00 | - | 3 | 44 | 22.57% |
| RUT230317P01820000 | 2023-01-27 3:58PM EST | 2023-03-17 | 24.18 | 24.40 | 24.90 | -4.78 | -16.51% | 19 | 1,723 | 22.42% |
| RUTW230331P01820000 | 2023-01-25 12:18PM EST | 2023-03-31 | 44.51 | 31.20 | 31.90 | 0.00 | - | 96 | 199 | 22.39% |
| RUT230421P01820000 | 2023-01-27 12:24PM EST | 2023-04-21 | 38.04 | 38.00 | 38.70 | -12.76 | -25.12% | 1 | 17 | 21.51% |
| RUTW230428P01820000 | 2022-12-30 12:41PM EST | 2023-04-28 | 123.00 | 40.60 | 41.80 | 0.00 | - | 7 | 7 | 21.59% |
| RUT230616P01820000 | 2023-01-24 2:02PM EST | 2023-06-16 | 66.70 | 56.70 | 57.60 | 0.00 | - | 2 | 273 | 21.11% |
| RUT230915P01820000 | 2022-11-29 1:38PM EST | 2023-09-15 | 140.90 | 153.10 | 156.50 | 0.00 | - | - | 7 | 33.85% |
| RUTW230929P01820000 | 2022-12-22 11:14AM EST | 2023-09-29 | 171.00 | 101.00 | 108.00 | 0.00 | - | 10 | 21 | 24.64% |
© 2023 Yahoo. All rights reserved.
