Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1830.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01830000 | 2023-01-17 9:36AM EST | 2023-01-30 | 63.99 | 81.10 | 84.70 | 0.00 | - | - | 0 | 38.26% |
| RUTW230131C01830000 | 2023-01-27 1:13PM EST | 2023-01-31 | 82.03 | 81.60 | 85.20 | +14.43 | +21.35% | 6 | 87 | 34.50% |
| RUTW230201C01830000 | 2023-01-25 1:14PM EST | 2023-02-01 | 57.20 | 82.60 | 86.10 | 0.00 | - | 1 | 18 | 32.89% |
| RUTW230203C01830000 | 2023-01-26 12:06PM EST | 2023-02-03 | 69.12 | 85.60 | 88.80 | 0.00 | - | 8 | 20 | 32.32% |
| RUTW230210C01830000 | 2023-01-27 11:37AM EST | 2023-02-10 | 84.59 | 90.50 | 93.60 | +8.36 | +10.97% | 3 | 21 | 27.70% |
| RUT230217C01830000 | 2023-01-26 10:14AM EST | 2023-02-17 | 82.73 | 96.20 | 99.20 | 0.00 | - | 7 | 179 | 26.73% |
| RUTW230224C01830000 | 2023-01-23 1:55PM EST | 2023-02-24 | 93.68 | 101.10 | 103.30 | 0.00 | - | 1 | 13 | 25.59% |
| RUTW230228C01830000 | 2023-01-27 1:36PM EST | 2023-02-28 | 104.03 | 102.40 | 105.20 | +13.53 | +14.95% | 20 | 35 | 24.97% |
| RUTW230303C01830000 | 2023-01-19 11:11AM EST | 2023-03-03 | 63.07 | 105.40 | 107.50 | 0.00 | - | - | 2 | 25.05% |
| RUT230317C01830000 | 2023-01-27 3:35PM EST | 2023-03-17 | 119.73 | 115.10 | 117.00 | +15.64 | +15.03% | 110 | 1,098 | 25.14% |
| RUTW230331C01830000 | 2023-01-24 11:55AM EST | 2023-03-31 | 112.62 | 123.80 | 125.80 | 0.00 | - | 2 | 97 | 25.31% |
| RUT230421C01830000 | 2023-01-20 11:41AM EST | 2023-04-21 | 99.77 | 134.80 | 136.80 | 0.00 | - | 6 | 3 | 25.23% |
| RUTW230428C01830000 | 2023-01-20 1:52PM EST | 2023-04-28 | 107.47 | 138.50 | 141.80 | 0.00 | - | 1 | 1 | 25.67% |
| RUT230616C01830000 | 2023-01-05 11:04AM EST | 2023-06-16 | 91.90 | 163.10 | 165.10 | 0.00 | - | - | 24 | 25.98% |
| RUTW230630C01830000 | 2022-12-08 10:37AM EST | 2023-06-30 | 163.66 | 114.00 | 116.40 | 0.00 | - | 1 | 23 | 14.03% |
| RUT230915C01830000 | 2022-12-22 3:08PM EST | 2023-09-15 | 131.97 | 176.10 | 178.80 | 0.00 | - | 3 | 0 | 22.62% |
| RUTW230929C01830000 | 2022-12-22 3:08PM EST | 2023-09-29 | 136.87 | 175.50 | 191.30 | 0.00 | - | 3 | 2 | 24.07% |
| RUTW231229C01830000 | 2023-01-20 12:37PM EST | 2023-12-29 | 205.91 | 200.10 | 280.10 | 0.00 | - | 70 | 70 | 33.25% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01830000 | 2023-01-27 3:03PM EST | 2023-01-30 | 0.15 | 0.05 | 0.20 | -0.78 | -83.87% | 7 | 95 | 22.14% |
| RUTW230131P01830000 | 2023-01-27 3:42PM EST | 2023-01-31 | 0.30 | 0.25 | 0.45 | -0.80 | -72.73% | 46 | 142 | 21.70% |
| RUTW230201P01830000 | 2023-01-27 10:37AM EST | 2023-02-01 | 1.90 | 1.15 | 1.35 | -1.75 | -47.95% | 10 | 18 | 23.92% |
| RUTW230203P01830000 | 2023-01-27 3:38PM EST | 2023-02-03 | 3.17 | 3.30 | 3.60 | -4.04 | -56.03% | 26 | 77 | 25.79% |
| RUTW230210P01830000 | 2023-01-27 12:26PM EST | 2023-02-10 | 7.95 | 7.10 | 7.50 | -2.36 | -22.89% | 33 | 213 | 23.03% |
| RUT230217P01830000 | 2023-01-27 3:59PM EST | 2023-02-17 | 11.65 | 11.50 | 12.00 | -3.85 | -24.84% | 275 | 5,233 | 22.52% |
| RUTW230224P01830000 | 2023-01-27 12:10PM EST | 2023-02-24 | 16.42 | 15.20 | 15.70 | -4.58 | -21.81% | 2 | 23 | 21.89% |
| RUTW230228P01830000 | 2023-01-27 3:25PM EST | 2023-02-28 | 15.97 | 16.60 | 17.70 | -6.16 | -27.84% | 50 | 118 | 21.63% |
| RUTW230303P01830000 | 2023-01-20 3:31PM EST | 2023-03-03 | 19.96 | 18.70 | 19.30 | -17.77 | -47.10% | 1 | 12 | 21.55% |
| RUT230317P01830000 | 2023-01-27 3:35PM EST | 2023-03-17 | 25.23 | 26.50 | 27.10 | -5.32 | -17.41% | 225 | 1,434 | 21.63% |
| RUTW230331P01830000 | 2023-01-26 3:59PM EST | 2023-03-31 | 37.05 | 33.60 | 34.30 | 0.00 | - | 15 | 191 | 21.73% |
| RUTW230428P01830000 | 2023-01-03 11:09AM EST | 2023-04-28 | 124.20 | 43.10 | 44.30 | 0.00 | - | 7 | 13 | 21.05% |
| RUTW230531P01830000 | 2023-01-10 2:56PM EST | 2023-05-31 | 102.30 | 53.80 | 55.60 | 0.00 | - | - | 1 | 20.84% |
| RUT230616P01830000 | 2023-01-13 10:05AM EST | 2023-06-16 | 81.96 | 59.30 | 60.30 | 0.00 | - | 3 | 234 | 20.70% |
| RUTW230630P01830000 | 2022-12-15 11:48AM EST | 2023-06-30 | 144.54 | 79.70 | 81.60 | 0.00 | - | 1 | 30 | 24.35% |
| RUT230915P01830000 | 2023-01-26 3:46PM EST | 2023-09-15 | 86.10 | 80.20 | 81.50 | 0.00 | - | 25 | 27 | 19.87% |
© 2023 Yahoo. All rights reserved.
