Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1850.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01850000 | 2023-01-27 3:48PM EST | 2023-01-30 | 65.98 | 61.20 | 64.80 | +38.23 | +137.77% | 2 | 5 | 31.42% |
| RUTW230131C01850000 | 2023-01-27 1:13PM EST | 2023-01-31 | 62.51 | 61.90 | 65.50 | +15.14 | +31.96% | 6 | 307 | 28.86% |
| RUTW230203C01850000 | 2023-01-26 2:37PM EST | 2023-02-03 | 57.32 | 68.00 | 71.10 | 0.00 | - | 3 | 15 | 30.04% |
| RUTW230210C01850000 | 2023-01-27 3:11PM EST | 2023-02-10 | 80.86 | 74.20 | 76.30 | +11.13 | +15.96% | 10 | 18 | 25.80% |
| RUT230217C01850000 | 2023-01-27 3:24PM EST | 2023-02-17 | 85.50 | 80.50 | 82.50 | +10.21 | +13.56% | 479 | 8,326 | 25.17% |
| RUTW230224C01850000 | 2023-01-27 2:03PM EST | 2023-02-24 | 87.96 | 85.50 | 87.40 | +8.98 | +11.37% | 3 | 19 | 24.48% |
| RUTW230228C01850000 | 2023-01-26 3:19PM EST | 2023-02-28 | 76.95 | 86.80 | 89.60 | 0.00 | - | 5 | 36 | 24.01% |
| RUTW230303C01850000 | 2023-01-20 1:23PM EST | 2023-03-03 | 54.90 | 90.10 | 91.90 | 0.00 | - | 7 | 7 | 24.05% |
| RUT230317C01850000 | 2023-01-26 3:59PM EST | 2023-03-17 | 94.42 | 100.20 | 101.90 | 0.00 | - | 134 | 2,994 | 24.27% |
| RUTW230331C01850000 | 2023-01-06 10:24AM EST | 2023-03-31 | 53.00 | 109.30 | 111.00 | 0.00 | - | 1 | 2 | 24.51% |
| RUT230421C01850000 | 2023-01-25 12:40PM EST | 2023-04-21 | 99.80 | 120.40 | 122.20 | 0.00 | - | 10 | 3 | 24.48% |
| RUTW230428C01850000 | 2023-01-24 1:28PM EST | 2023-04-28 | 114.46 | 124.20 | 127.40 | 0.00 | - | 4 | 5 | 24.96% |
| RUTW230531C01850000 | 2023-01-26 9:45AM EST | 2023-05-31 | 135.02 | 140.00 | 143.80 | 0.00 | - | 1 | 16 | 25.25% |
| RUT230616C01850000 | 2023-01-24 3:49PM EST | 2023-06-16 | 135.20 | 149.20 | 151.00 | 0.00 | - | 34 | 730 | 25.36% |
| RUTW230630C01850000 | 2023-01-17 10:20AM EST | 2023-06-30 | 153.65 | 155.00 | 157.20 | 0.00 | - | 40 | 24 | 25.48% |
| RUT230915C01850000 | 2023-01-11 1:35PM EST | 2023-09-15 | 158.75 | 186.10 | 188.50 | 0.00 | - | 14 | 631 | 26.15% |
| RUTW230929C01850000 | 2022-12-22 3:08PM EST | 2023-09-29 | 127.29 | 163.50 | 178.70 | 0.00 | - | 3 | 0 | 23.77% |
| RUT231215C01850000 | 2023-01-25 11:10AM EST | 2023-12-15 | 194.45 | 218.80 | 222.70 | 0.00 | - | 115 | 2,474 | 27.08% |
| RUT241220C01850000 | 2023-01-11 2:56PM EST | 2024-12-20 | 282.85 | 264.00 | 360.00 | 0.00 | - | 60 | 476 | 32.01% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01850000 | 2023-01-27 2:37PM EST | 2023-01-30 | 0.27 | 0.15 | 0.30 | -1.41 | -83.93% | 28 | 38 | 18.43% |
| RUTW230131P01850000 | 2023-01-27 3:51PM EST | 2023-01-31 | 0.58 | 0.55 | 0.75 | -2.35 | -80.20% | 143 | 199 | 18.82% |
| RUTW230201P01850000 | 2023-01-27 2:03PM EST | 2023-02-01 | 2.51 | 2.50 | 2.70 | -14.89 | -85.57% | 4 | 49 | 22.86% |
| RUTW230203P01850000 | 2023-01-27 4:10PM EST | 2023-02-03 | 6.06 | 5.70 | 6.10 | -5.14 | -45.89% | 313 | 56 | 25.11% |
| RUTW230210P01850000 | 2023-01-27 3:47PM EST | 2023-02-10 | 9.90 | 10.30 | 10.70 | -6.16 | -38.36% | 32 | 698 | 22.21% |
| RUT230217P01850000 | 2023-01-27 4:05PM EST | 2023-02-17 | 15.95 | 15.40 | 15.90 | -3.40 | -17.57% | 266 | 1,572 | 21.79% |
| RUTW230224P01850000 | 2023-01-27 3:45PM EST | 2023-02-24 | 18.69 | 19.30 | 19.90 | -7.71 | -29.20% | 18 | 57 | 21.16% |
| RUTW230228P01850000 | 2023-01-27 3:08PM EST | 2023-02-28 | 19.87 | 20.50 | 22.00 | -5.80 | -22.59% | 22 | 162 | 20.89% |
| RUTW230303P01850000 | 2023-01-27 11:32AM EST | 2023-03-03 | 25.81 | 23.20 | 23.80 | -3.86 | -13.01% | 1 | 83 | 20.86% |
| RUT230317P01850000 | 2023-01-27 4:00PM EST | 2023-03-17 | 31.22 | 31.40 | 32.00 | -6.24 | -16.66% | 16 | 4,174 | 20.96% |
| RUTW230331P01850000 | 2023-01-26 2:35PM EST | 2023-03-31 | 42.82 | 38.70 | 39.50 | -2.73 | -5.99% | 1 | 333 | 21.09% |
| RUTW230428P01850000 | 2023-01-11 9:33AM EST | 2023-04-28 | 96.70 | 48.10 | 49.90 | 0.00 | - | 2 | 2 | 20.50% |
| RUT230616P01850000 | 2023-01-24 1:49PM EST | 2023-06-16 | 73.99 | 65.00 | 65.90 | 0.00 | - | 575 | 1,402 | 20.13% |
| RUTW230630P01850000 | 2022-12-05 2:04PM EST | 2023-06-30 | 130.80 | 144.90 | 146.50 | 0.00 | - | 1 | 0 | 36.11% |
| RUT230915P01850000 | 2023-01-25 10:44AM EST | 2023-09-15 | 108.45 | 86.00 | 87.40 | 0.00 | - | 76 | 775 | 19.39% |
| RUT231215P01850000 | 2023-01-13 12:10PM EST | 2023-12-15 | 128.00 | 103.10 | 106.00 | 0.00 | - | 241 | 1,836 | 19.12% |
| RUT240621P01850000 | 2022-11-28 3:58PM EST | 2024-06-21 | 190.80 | 191.40 | 255.40 | 0.00 | - | 1 | 190 | 32.33% |
| RUT241220P01850000 | 2023-01-11 2:56PM EST | 2024-12-20 | 193.22 | 119.00 | 183.00 | 0.00 | - | 270 | 523 | 20.62% |
© 2023 Yahoo. All rights reserved.
