Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1870.00
CallsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002C01870000 | 2023-09-29 11:44AM EDT | 2023-10-02 | 0.10 | 0.00 | 0.20 | -0.27 | -72.97% | 37 | 316 | 28.76% |
| RUTW231004C01870000 | 2023-09-29 4:08PM EDT | 2023-10-04 | 0.27 | 0.20 | 0.40 | -0.48 | -64.00% | 114 | 14 | 22.56% |
| RUTW231006C01870000 | 2023-09-29 2:22PM EDT | 2023-10-06 | 0.54 | 0.45 | 0.70 | -0.67 | -55.37% | 15 | 219 | 20.28% |
| RUTW231009C01870000 | 2023-09-29 3:06PM EDT | 2023-10-09 | 0.85 | 0.70 | 0.95 | -1.12 | -56.85% | 4 | 7 | 17.54% |
| RUTW231011C01870000 | 2023-09-27 4:11PM EDT | 2023-10-11 | 1.98 | 1.30 | 1.65 | 0.00 | - | 3 | 3 | 17.82% |
| RUTW231013C01870000 | 2023-09-29 12:35PM EDT | 2023-10-13 | 3.26 | 2.30 | 2.55 | -0.48 | -12.83% | 10 | 88 | 18.20% |
| RUTW231016C01870000 | 2023-09-29 1:51PM EDT | 2023-10-16 | 3.06 | 2.55 | 3.90 | +3.06 | - | 13 | - | 18.40% |
| RUT231020C01870000 | 2023-09-29 1:16PM EDT | 2023-10-20 | 4.92 | 4.90 | 5.30 | -1.78 | -26.57% | 5 | 281 | 18.05% |
| RUTW231027C01870000 | 2023-09-29 9:45AM EDT | 2023-10-27 | 11.03 | 8.40 | 8.90 | -0.57 | -4.91% | 1 | 157 | 18.54% |
| RUTW231031C01870000 | 2023-09-28 9:58AM EDT | 2023-10-31 | 12.18 | 9.80 | 10.50 | 0.00 | - | 1 | 35 | 18.43% |
| RUTW231103C01870000 | 2023-09-29 11:24AM EDT | 2023-11-03 | 15.13 | 12.00 | 12.70 | +4.19 | +38.30% | 5 | 27 | 18.99% |
| RUTW231110C01870000 | 2023-09-29 12:01PM EDT | 2023-11-10 | 16.43 | 15.20 | 15.90 | +16.43 | - | 7 | 0 | 19.05% |
| RUT231117C01870000 | 2023-09-29 9:44AM EDT | 2023-11-17 | 22.00 | 18.10 | 18.70 | +2.61 | +13.46% | 2 | 380 | 18.96% |
| RUTW231130C01870000 | 2023-09-28 3:46PM EDT | 2023-11-30 | 26.82 | 23.10 | 24.20 | 0.00 | - | 1 | 315 | 19.08% |
| RUT231215C01870000 | 2023-09-29 10:22AM EDT | 2023-12-15 | 32.21 | 30.10 | 30.70 | +2.78 | +9.45% | 1 | 674 | 19.38% |
| RUTW231229C01870000 | 2023-09-26 11:50AM EDT | 2023-12-29 | 35.10 | 36.00 | 36.90 | 0.00 | - | 1 | 2 | 19.75% |
| RUTW240229C01870000 | 2023-09-22 10:05AM EDT | 2024-02-29 | 64.61 | 60.70 | 63.90 | 0.00 | - | - | 3 | 21.42% |
| RUT240315C01870000 | 2023-09-22 10:38AM EDT | 2024-03-15 | 70.20 | 67.20 | 68.60 | 0.00 | - | 45 | 64 | 21.44% |
| RUTW240328C01870000 | 2023-09-19 12:08PM EDT | 2024-03-28 | 92.90 | 71.10 | 75.40 | 0.00 | - | 3 | 6 | 22.05% |
| RUTW240628C01870000 | 2023-09-15 9:40AM EDT | 2024-06-28 | 147.20 | 103.90 | 110.00 | 0.00 | - | 2 | 152 | 23.65% |
PutsforOctober 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231002P01870000 | 2023-09-29 11:17AM EDT | 2023-10-02 | 71.90 | 82.40 | 85.20 | +23.73 | +49.26% | 3 | 3 | 30.57% |
| RUTW231006P01870000 | 2023-09-26 12:38PM EDT | 2023-10-06 | 94.40 | 81.30 | 83.90 | 0.00 | - | 10 | 90 | 0.00% |
| RUTW231013P01870000 | 2023-09-26 12:24PM EDT | 2023-10-13 | 95.37 | 82.10 | 84.70 | 0.00 | - | 4 | 112 | 0.00% |
| RUT231020P01870000 | 2023-09-29 12:26PM EDT | 2023-10-20 | 74.72 | 83.00 | 85.60 | -4.21 | -5.33% | 6 | 480 | 11.14% |
| RUTW231027P01870000 | 2023-09-27 3:28PM EDT | 2023-10-27 | 87.77 | 84.90 | 87.40 | 0.00 | - | 3 | 42 | 12.58% |
| RUTW231031P01870000 | 2023-09-29 9:30AM EDT | 2023-10-31 | 70.29 | 86.00 | 88.00 | -29.26 | -29.39% | 2 | 277 | 12.42% |
| RUTW231103P01870000 | 2023-09-28 10:18AM EDT | 2023-11-03 | 91.60 | 87.30 | 89.10 | 0.00 | - | 2 | 2 | 12.91% |
| RUTW231110P01870000 | 2023-09-29 11:21AM EDT | 2023-11-10 | 79.00 | 89.10 | 90.90 | +79.00 | - | 12 | 0 | 13.13% |
| RUT231117P01870000 | 2023-09-26 3:36PM EDT | 2023-11-17 | 110.08 | 91.10 | 92.80 | 0.00 | - | 31 | 106 | 13.33% |
| RUTW231130P01870000 | 2023-09-27 3:07PM EDT | 2023-11-30 | 95.92 | 94.00 | 96.10 | 0.00 | - | 5 | 415 | 13.49% |
| RUT231215P01870000 | 2023-09-25 9:50AM EDT | 2023-12-15 | 105.38 | 98.40 | 99.90 | 0.00 | - | 22 | 831 | 13.65% |
| RUTW231229P01870000 | 2023-09-12 1:21PM EDT | 2023-12-29 | 62.50 | 100.60 | 102.50 | 0.00 | - | 1 | 12 | 13.48% |
| RUTW240131P01870000 | 2023-09-27 10:55AM EDT | 2024-01-31 | 114.00 | 106.20 | 108.70 | 0.00 | - | 1 | 1 | 13.34% |
| RUTW240229P01870000 | 2023-09-25 1:19PM EDT | 2024-02-29 | 110.93 | 110.90 | 114.60 | 0.00 | - | 2 | 2 | 13.47% |
| RUT240315P01870000 | 2023-09-07 1:03PM EDT | 2024-03-15 | 88.10 | 115.30 | 117.00 | 0.00 | - | 7 | 21 | 13.41% |
| RUTW240328P01870000 | 2023-09-25 1:03PM EDT | 2024-03-28 | 118.40 | 116.60 | 121.50 | 0.00 | - | 8 | 8 | 13.92% |
© 2023 Yahoo. All rights reserved.
