Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1870.00
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324C01870000 | 2023-03-23 10:07AM EDT | 2023-03-24 | 0.08 | 0.00 | 0.10 | -0.01 | -11.11% | 14 | 347 | 58.20% |
| RUTW230327C01870000 | 2023-03-23 10:10AM EDT | 2023-03-27 | 0.11 | 0.00 | 0.15 | -0.32 | -74.42% | 10 | 239 | 32.72% |
| RUTW230329C01870000 | 2023-03-23 3:43PM EDT | 2023-03-29 | 0.25 | 0.05 | 0.35 | -0.24 | -48.98% | 3 | 15 | 29.79% |
| RUTW230331C01870000 | 2023-03-23 3:55PM EDT | 2023-03-31 | 0.47 | 0.30 | 0.60 | -0.33 | -41.25% | 39 | 3,774 | 27.93% |
| RUTW230406C01870000 | 2023-03-23 12:47PM EDT | 2023-04-06 | 1.58 | 0.90 | 1.35 | -0.85 | -34.98% | 25 | 55 | 24.24% |
| RUTW230414C01870000 | 2023-03-23 2:58PM EDT | 2023-04-14 | 3.19 | 3.00 | 3.60 | -7.21 | -69.33% | 15 | 21 | 23.78% |
| RUT230421C01870000 | 2023-03-23 3:52PM EDT | 2023-04-21 | 5.58 | 4.80 | 5.40 | -1.32 | -19.13% | 32 | 597 | 22.95% |
| RUTW230428C01870000 | 2023-03-23 3:56PM EDT | 2023-04-28 | 7.92 | 7.30 | 8.10 | -4.98 | -38.60% | 10 | 72 | 23.12% |
| RUT230519C01870000 | 2023-03-22 10:29AM EDT | 2023-05-19 | 29.69 | 15.00 | 15.90 | 0.00 | - | 1 | 26 | 23.04% |
| RUTW230531C01870000 | 2023-03-22 2:02PM EDT | 2023-05-31 | 32.13 | 18.50 | 20.30 | 0.00 | - | 18 | 19 | 23.01% |
| RUT230616C01870000 | 2023-03-17 11:22AM EDT | 2023-06-16 | 33.40 | 25.20 | 26.50 | 0.00 | - | 1 | 151 | 23.19% |
| RUTW230630C01870000 | 2023-03-14 12:12PM EDT | 2023-06-30 | 61.23 | 30.00 | 31.60 | 0.00 | - | 1 | 8 | 23.26% |
| RUTW230929C01870000 | 2022-12-28 4:18PM EDT | 2023-09-29 | 104.70 | 175.90 | 183.70 | 0.00 | - | 4 | 5 | 48.95% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230324P01870000 | 2023-03-22 2:50PM EDT | 2023-03-24 | 90.21 | 147.60 | 152.70 | 0.00 | - | 5 | 36 | 75.44% |
| RUTW230327P01870000 | 2023-03-20 9:30AM EDT | 2023-03-27 | 128.71 | 147.90 | 152.20 | 0.00 | - | 10 | 11 | 51.29% |
| RUTW230331P01870000 | 2023-03-22 10:06AM EDT | 2023-03-31 | 100.53 | 148.00 | 151.90 | 0.00 | - | 1 | 142 | 35.30% |
| RUTW230406P01870000 | 2023-03-23 1:50PM EDT | 2023-04-06 | 143.20 | 147.30 | 151.60 | +48.30 | +50.90% | 15 | 25 | 25.89% |
| RUTW230414P01870000 | 2023-03-23 2:45PM EDT | 2023-04-14 | 161.07 | 148.30 | 152.20 | +41.99 | +35.26% | 2 | 15 | 21.89% |
| RUT230421P01870000 | 2023-03-23 3:47PM EDT | 2023-04-21 | 147.24 | 148.20 | 152.60 | +39.94 | +37.22% | 3 | 334 | 19.71% |
| RUTW230428P01870000 | 2023-03-17 4:05PM EDT | 2023-04-28 | 146.10 | 149.60 | 153.40 | 0.00 | - | 6 | 387 | 18.72% |
| RUT230519P01870000 | 2023-03-22 2:29PM EDT | 2023-05-19 | 116.18 | 154.10 | 157.60 | 0.00 | - | 5 | 192 | 18.25% |
| RUT230616P01870000 | 2023-03-23 3:13PM EDT | 2023-06-16 | 164.70 | 159.70 | 163.10 | +44.67 | +37.22% | 11 | 146 | 17.75% |
| RUTW230630P01870000 | 2023-03-21 12:17PM EDT | 2023-06-30 | 127.69 | 162.70 | 166.40 | 0.00 | - | 1 | 173 | 17.82% |
| RUTW230731P01870000 | 2023-03-17 3:42PM EDT | 2023-07-31 | 173.67 | 168.60 | 172.10 | 0.00 | - | 2 | 2 | 17.47% |
| RUT230915P01870000 | 2023-03-16 1:52PM EDT | 2023-09-15 | 152.40 | 177.00 | 180.30 | 0.00 | - | 10 | 27 | 17.20% |
| RUTW230929P01870000 | 2023-03-09 2:28PM EDT | 2023-09-29 | 112.00 | 179.60 | 183.10 | 0.00 | - | 2 | 3 | 17.25% |
© 2023 Yahoo. All rights reserved.
