Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1880.00
CallsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230210C01880000 | 2023-02-06 1:41PM EST | 2023-02-10 | 79.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230215C01880000 | 2023-02-03 10:04AM EST | 2023-02-15 | 120.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230217C01880000 | 2023-02-03 12:43PM EST | 2023-02-17 | 134.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RUTW230224C01880000 | 2023-02-07 4:13PM EST | 2023-02-24 | 100.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230228C01880000 | 2023-02-07 2:32PM EST | 2023-02-28 | 95.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230303C01880000 | 2023-02-01 3:37PM EST | 2023-03-03 | 118.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317C01880000 | 2023-02-07 3:39PM EST | 2023-03-17 | 116.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RUTW230324C01880000 | 2023-02-02 3:33PM EST | 2023-03-24 | 144.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230331C01880000 | 2023-01-26 9:54AM EST | 2023-03-31 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230421C01880000 | 2023-02-07 12:05PM EST | 2023-04-21 | 126.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW230428C01880000 | 2023-01-19 1:53PM EST | 2023-04-28 | 73.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230531C01880000 | 2023-01-13 3:50PM EST | 2023-05-31 | 117.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230616C01880000 | 2023-02-07 12:05PM EST | 2023-06-16 | 156.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUTW230630C01880000 | 2023-01-10 3:29PM EST | 2023-06-30 | 99.30 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| RUT230915C01880000 | 2023-01-19 1:49PM EST | 2023-09-15 | 137.51 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 0.00% |
| RUTW230929C01880000 | 2022-12-13 10:00AM EST | 2023-09-29 | 191.53 | 164.90 | 167.70 | 0.00 | - | - | 1 | 18.79% |
PutsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230208P01880000 | 2023-02-07 3:56PM EST | 2023-02-08 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| RUTW230210P01880000 | 2023-02-07 1:01PM EST | 2023-02-10 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RUTW230213P01880000 | 2023-02-07 3:46PM EST | 2023-02-13 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RUTW230215P01880000 | 2023-02-07 1:46PM EST | 2023-02-15 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230217P01880000 | 2023-02-07 3:43PM EST | 2023-02-17 | 5.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| RUTW230221P01880000 | 2023-02-03 2:01PM EST | 2023-02-21 | 7.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RUTW230224P01880000 | 2023-02-07 10:38AM EST | 2023-02-24 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230228P01880000 | 2023-02-07 9:46AM EST | 2023-02-28 | 17.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RUTW230303P01880000 | 2023-02-06 9:34AM EST | 2023-03-03 | 15.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230310P01880000 | 2023-02-07 12:47PM EST | 2023-03-10 | 21.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUT230317P01880000 | 2023-02-07 3:59PM EST | 2023-03-17 | 22.61 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RUTW230331P01880000 | 2023-02-06 3:39PM EST | 2023-03-31 | 36.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RUT230421P01880000 | 2023-02-07 3:42PM EST | 2023-04-21 | 40.30 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| RUTW230531P01880000 | 2023-01-13 11:03AM EST | 2023-05-31 | 91.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| RUT230616P01880000 | 2023-01-31 10:55AM EST | 2023-06-16 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUTW230630P01880000 | 2023-01-11 2:00PM EST | 2023-06-30 | 124.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUT230915P01880000 | 2023-02-02 3:29PM EST | 2023-09-15 | 76.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUTW230929P01880000 | 2022-12-16 10:29AM EST | 2023-09-29 | 200.08 | 113.00 | 123.40 | 0.00 | - | 1 | 1 | 26.98% |
© 2023 Yahoo. All rights reserved.
