Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1840.00
CallsforFebruary 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230210C01840000 | 2023-02-02 10:57AM EST | 2023-02-10 | 163.35 | 145.50 | 148.60 | 0.00 | - | 10 | 37 | 37.27% |
| RUT230217C01840000 | 2023-02-02 1:19PM EST | 2023-02-17 | 165.21 | 149.20 | 152.20 | 0.00 | - | 45 | 186 | 32.20% |
| RUTW230224C01840000 | 2023-01-30 3:39PM EST | 2023-02-24 | 79.25 | 153.00 | 155.90 | 0.00 | - | 2 | 8 | 30.10% |
| RUTW230228C01840000 | 2023-02-03 10:08AM EST | 2023-02-28 | 156.30 | 154.10 | 157.10 | -13.52 | -7.96% | 4 | 53 | 28.62% |
| RUTW230303C01840000 | 2023-02-01 3:01PM EST | 2023-03-03 | 129.50 | 156.80 | 159.60 | 0.00 | - | 1 | 2 | 28.96% |
| RUTW230310C01840000 | 2023-01-26 12:06PM EST | 2023-03-10 | 87.78 | 161.20 | 164.10 | 0.00 | - | - | 1 | 28.76% |
| RUT230317C01840000 | 2023-02-02 2:08PM EST | 2023-03-17 | 185.84 | 165.60 | 168.40 | 0.00 | - | 2 | 3,378 | 28.58% |
| RUTW230331C01840000 | 2023-01-20 2:56PM EST | 2023-03-31 | 87.00 | 173.40 | 176.40 | 0.00 | - | 10 | 73 | 28.26% |
| RUT230421C01840000 | 2023-01-31 12:15PM EST | 2023-04-21 | 135.01 | 184.30 | 186.90 | 0.00 | - | 1 | 2 | 27.79% |
| RUTW230428C01840000 | 2023-01-31 12:16PM EST | 2023-04-28 | 139.28 | 188.30 | 191.70 | 0.00 | - | 1 | 2 | 28.16% |
| RUT230616C01840000 | 2023-01-19 1:41PM EST | 2023-06-16 | 123.00 | 212.00 | 215.10 | 0.00 | - | 1 | 200 | 28.16% |
| RUTW230630C01840000 | 2022-12-08 10:37AM EST | 2023-06-30 | 158.08 | 108.90 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| RUT230915C01840000 | 2022-11-30 11:51AM EST | 2023-09-15 | 191.90 | 131.80 | 136.80 | 0.00 | - | - | 5 | 0.00% |
PutsforFebruary 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230206P01840000 | 2023-02-01 3:09PM EST | 2023-02-06 | 0.65 | 0.00 | 0.15 | 0.00 | - | 9 | 33 | 34.57% |
| RUTW230208P01840000 | 2023-02-03 9:33AM EST | 2023-02-08 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 5 | 13 | 30.47% |
| RUTW230210P01840000 | 2023-02-03 3:40PM EST | 2023-02-10 | 0.80 | 0.45 | 0.70 | 0.00 | - | 19 | 68 | 28.04% |
| RUTW230213P01840000 | 2023-01-27 4:03PM EST | 2023-02-13 | 9.92 | 0.80 | 1.05 | 0.00 | - | 6 | 6 | 25.12% |
| RUT230217P01840000 | 2023-02-03 3:52PM EST | 2023-02-17 | 3.34 | 2.95 | 3.30 | -0.31 | -8.49% | 122 | 477 | 26.82% |
| RUTW230224P01840000 | 2023-02-03 3:31PM EST | 2023-02-24 | 5.68 | 5.50 | 5.90 | +0.48 | +9.23% | 7 | 88 | 25.41% |
| RUTW230228P01840000 | 2023-02-03 3:46PM EST | 2023-02-28 | 7.55 | 6.60 | 7.50 | -0.31 | -3.94% | 28 | 97 | 24.95% |
| RUTW230303P01840000 | 2023-02-03 10:11AM EST | 2023-03-03 | 8.46 | 8.40 | 9.00 | -0.54 | -6.00% | 1 | 49 | 24.92% |
| RUTW230310P01840000 | 2023-02-01 12:12PM EST | 2023-03-10 | 24.00 | 11.80 | 12.70 | 0.00 | - | 5 | 18 | 24.99% |
| RUT230317P01840000 | 2023-02-03 3:29PM EST | 2023-03-17 | 15.40 | 15.30 | 15.80 | -2.55 | -14.21% | 15 | 4,010 | 24.69% |
| RUTW230331P01840000 | 2023-02-03 3:38PM EST | 2023-03-31 | 22.45 | 21.60 | 22.40 | +2.55 | +12.81% | 20 | 281 | 24.55% |
| RUTW230428P01840000 | 2023-01-17 9:30AM EST | 2023-04-28 | 62.00 | 30.60 | 31.90 | 0.00 | - | 2 | 3 | 23.45% |
| RUT230616P01840000 | 2023-01-30 10:54AM EST | 2023-06-16 | 69.62 | 46.60 | 47.80 | 0.00 | - | 2 | 58 | 22.81% |
| RUTW230630P01840000 | 2022-12-15 11:48AM EST | 2023-06-30 | 149.20 | 83.20 | 84.90 | 0.00 | - | - | 1 | 30.28% |
| RUT230915P01840000 | 2022-12-22 12:02PM EST | 2023-09-15 | 180.30 | 105.40 | 107.40 | 0.00 | - | - | 26 | 28.58% |
© 2023 Yahoo. All rights reserved.
