Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1860.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01860000 | 2023-01-27 3:28PM EST | 2023-01-30 | 58.95 | 51.30 | 54.90 | +58.95 | - | 1 | 0 | 48.47% |
| RUTW230131C01860000 | 2023-01-25 2:45PM EST | 2023-01-31 | 34.02 | 52.30 | 55.90 | 0.00 | - | 12 | 20 | 37.32% |
| RUTW230201C01860000 | 2023-01-24 10:21AM EST | 2023-02-01 | 42.22 | 55.10 | 58.50 | 0.00 | - | 1 | 6 | 36.22% |
| RUTW230203C01860000 | 2023-01-27 3:48PM EST | 2023-02-03 | 63.43 | 60.20 | 62.30 | +15.17 | +31.43% | 3 | 48 | 33.80% |
| RUTW230208C01860000 | 2023-01-25 2:15PM EST | 2023-02-08 | 49.64 | 63.90 | 65.90 | +49.64 | - | - | 1 | 27.46% |
| RUTW230210C01860000 | 2023-01-27 3:58PM EST | 2023-02-10 | 66.58 | 66.40 | 68.30 | +5.19 | +8.45% | 126 | 106 | 27.14% |
| RUT230217C01860000 | 2023-01-27 3:59PM EST | 2023-02-17 | 73.64 | 73.00 | 74.70 | +10.23 | +16.13% | 12 | 645 | 25.81% |
| RUTW230224C01860000 | 2023-01-24 11:12AM EST | 2023-02-24 | 70.25 | 78.10 | 79.80 | 0.00 | - | 4 | 8 | 24.86% |
| RUTW230228C01860000 | 2023-01-27 10:42AM EST | 2023-02-28 | 75.52 | 79.40 | 82.10 | +7.30 | +10.70% | 1 | 40 | 24.30% |
| RUTW230303C01860000 | 2023-01-26 1:54PM EST | 2023-03-03 | 71.29 | 82.80 | 84.50 | +71.29 | - | - | 12 | 24.31% |
| RUT230317C01860000 | 2023-01-27 10:16AM EST | 2023-03-17 | 93.51 | 93.10 | 94.60 | +14.89 | +18.94% | 3 | 1,171 | 24.34% |
| RUTW230331C01860000 | 2023-01-18 3:35PM EST | 2023-03-31 | 78.40 | 102.20 | 103.90 | 0.00 | - | 13 | 72 | 24.52% |
| RUT230421C01860000 | 2023-01-26 12:47PM EST | 2023-04-21 | 99.17 | 113.50 | 115.20 | +99.17 | - | - | 8 | 24.42% |
| RUTW230428C01860000 | 2023-01-26 1:58PM EST | 2023-04-28 | 105.35 | 117.30 | 120.40 | 0.00 | - | 2 | 10 | 24.88% |
| RUTW230531C01860000 | 2023-01-27 12:31PM EST | 2023-05-31 | 130.92 | 133.10 | 136.90 | +6.26 | +5.02% | 2 | 4 | 25.13% |
| RUT230616C01860000 | 2023-01-11 2:08PM EST | 2023-06-16 | 113.95 | 142.40 | 144.20 | 0.00 | - | 2 | 21 | 25.24% |
| RUTW230630C01860000 | 2022-08-03 12:16PM EST | 2023-06-30 | 225.00 | 130.00 | 173.90 | 0.00 | - | 50 | 50 | 30.27% |
| RUT230915C01860000 | 2022-12-06 2:38PM EST | 2023-09-15 | 159.40 | 112.40 | 114.80 | 0.00 | - | 4 | 24 | 14.54% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01860000 | 2023-01-27 4:12PM EST | 2023-01-30 | 0.30 | 0.25 | 0.40 | -2.40 | -88.89% | 45 | 21 | 28.86% |
| RUTW230131P01860000 | 2023-01-27 4:01PM EST | 2023-01-31 | 0.96 | 0.85 | 1.05 | -3.50 | -78.48% | 122 | 166 | 24.82% |
| RUTW230201P01860000 | 2023-01-27 2:03PM EST | 2023-02-01 | 3.56 | 3.60 | 3.90 | -3.44 | -49.14% | 10 | 9 | 29.15% |
| RUTW230203P01860000 | 2023-01-27 3:48PM EST | 2023-02-03 | 7.08 | 7.40 | 7.80 | -9.79 | -58.03% | 30 | 62 | 29.25% |
| RUTW230206P01860000 | 2023-01-27 12:49PM EST | 2023-02-06 | 9.66 | 8.90 | 9.30 | +9.66 | - | 20 | 5 | 24.94% |
| RUTW230210P01860000 | 2023-01-27 3:58PM EST | 2023-02-10 | 12.57 | 12.40 | 12.80 | -5.09 | -28.82% | 24 | 87 | 23.61% |
| RUT230217P01860000 | 2023-01-27 3:55PM EST | 2023-02-17 | 18.00 | 17.70 | 18.20 | -4.04 | -18.33% | 85 | 365 | 22.49% |
| RUTW230224P01860000 | 2023-01-27 3:52PM EST | 2023-02-24 | 21.74 | 21.80 | 22.40 | +21.74 | - | 5 | 11 | 21.60% |
| RUTW230228P01860000 | 2023-01-27 2:51PM EST | 2023-02-28 | 22.73 | 23.10 | 24.60 | -7.36 | -24.46% | 6 | 51 | 21.24% |
| RUTW230303P01860000 | 2023-01-27 2:33PM EST | 2023-03-03 | 25.24 | 25.80 | 26.40 | -8.06 | -24.20% | 2 | 7 | 21.13% |
| RUTW230310P01860000 | 2023-01-26 12:46PM EST | 2023-03-10 | 39.40 | 29.60 | 31.10 | +39.40 | - | - | 4 | 21.25% |
| RUT230317P01860000 | 2023-01-27 3:55PM EST | 2023-03-17 | 34.01 | 34.10 | 34.70 | -6.54 | -16.13% | 10 | 1,297 | 21.03% |
| RUTW230331P01860000 | 2023-01-25 11:34AM EST | 2023-03-31 | 58.38 | 41.50 | 42.30 | 0.00 | - | 65 | 100 | 21.08% |
| RUT230421P01860000 | 2023-01-26 3:46PM EST | 2023-04-21 | 55.38 | 48.70 | 49.50 | 0.00 | - | 11 | 42 | 20.30% |
| RUTW230428P01860000 | 2023-01-18 12:20PM EST | 2023-04-28 | 75.21 | 50.90 | 52.70 | 0.00 | - | - | 1 | 20.38% |
| RUTW230531P01860000 | 2023-01-13 1:30PM EST | 2023-05-31 | 82.10 | 61.60 | 64.30 | 0.00 | - | - | 3 | 20.17% |
| RUT230616P01860000 | 2023-01-25 3:43PM EST | 2023-06-16 | 78.10 | 68.00 | 68.90 | 0.00 | - | 173 | 1,002 | 19.99% |
| RUT230915P01860000 | 2023-01-25 10:04AM EST | 2023-09-15 | 112.83 | 89.10 | 90.50 | +112.83 | - | - | 1 | 19.23% |
© 2023 Yahoo. All rights reserved.
