Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:1900.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01900000 | 2023-03-29 10:59AM EDT | 2023-03-31 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 1 | 2,124 | 36.23% |
| RUTW230403C01900000 | 2023-03-20 9:39AM EDT | 2023-04-03 | 1.20 | 0.05 | 0.25 | 0.00 | - | - | 5 | 25.68% |
| RUTW230405C01900000 | 2023-03-28 9:52AM EDT | 2023-04-05 | 0.32 | 0.25 | 0.35 | 0.00 | - | 1 | 2 | 22.75% |
| RUTW230406C01900000 | 2023-03-30 10:02AM EDT | 2023-04-06 | 0.46 | 0.25 | 0.45 | +0.17 | +58.62% | 8 | 103 | 22.10% |
| RUTW230410C01900000 | 2023-03-30 9:49AM EDT | 2023-04-10 | 0.83 | 0.55 | 0.75 | +0.41 | +97.62% | 7 | 28 | 19.59% |
| RUTW230414C01900000 | 2023-03-29 11:27AM EDT | 2023-04-14 | 1.27 | 1.75 | 2.05 | 0.00 | - | 35 | 2,584 | 20.58% |
| RUT230421C01900000 | 2023-03-30 10:11AM EDT | 2023-04-21 | 3.64 | 3.30 | 3.60 | +0.94 | +34.81% | 9 | 272 | 19.59% |
| RUTW230428C01900000 | 2023-03-29 3:16PM EDT | 2023-04-28 | 5.27 | 5.60 | 6.00 | 0.00 | - | 12 | 207 | 19.71% |
| RUTW230505C01900000 | 2023-03-29 11:05AM EDT | 2023-05-05 | 10.65 | 9.10 | 9.80 | +3.35 | +45.89% | 1 | 16 | 20.71% |
| RUT230519C01900000 | 2023-03-29 1:14PM EDT | 2023-05-19 | 12.57 | 15.40 | 15.80 | 0.00 | - | 3 | 511 | 21.02% |
| RUTW230531C01900000 | 2023-03-30 11:12AM EDT | 2023-05-31 | 19.89 | 18.30 | 19.60 | +2.65 | +15.37% | 4 | 33 | 20.65% |
| RUT230616C01900000 | 2023-03-27 11:10AM EDT | 2023-06-16 | 21.16 | 26.00 | 26.60 | 0.00 | - | 5 | 1,242 | 21.12% |
| RUTW230630C01900000 | 2023-03-24 10:19AM EDT | 2023-06-30 | 20.29 | 32.80 | 33.60 | 0.00 | - | 4 | 148 | 21.80% |
| RUTW230731C01900000 | 2023-03-24 3:28PM EDT | 2023-07-31 | 36.74 | 44.60 | 45.60 | 0.00 | - | 4 | 704 | 22.17% |
| RUT230915C01900000 | 2023-03-29 12:34PM EDT | 2023-09-15 | 58.70 | 62.80 | 63.90 | 0.00 | - | 2 | 854 | 23.03% |
| RUTW230929C01900000 | 2023-03-22 11:15AM EDT | 2023-09-29 | 70.00 | 67.50 | 68.80 | 0.00 | - | - | 4 | 23.16% |
| RUT231215C01900000 | 2023-03-24 4:00PM EDT | 2023-12-15 | 80.18 | 94.10 | 95.80 | 0.00 | - | 71 | 2,683 | 24.12% |
| RUTW231229C01900000 | 2023-02-08 2:15PM EDT | 2023-12-29 | 225.35 | 111.10 | 117.30 | 0.00 | - | - | 30 | 27.06% |
| RUT240621C01900000 | 2023-03-27 10:00AM EDT | 2024-06-21 | 132.60 | 142.80 | 150.60 | 0.00 | - | 1 | 1,154 | 25.42% |
| RUT241220C01900000 | 2023-03-23 11:12AM EDT | 2024-12-20 | 177.33 | 178.00 | 194.00 | 0.00 | - | 10 | 732 | 26.11% |
| RUT251219C01900000 | 2023-01-05 12:41PM EDT | 2025-12-19 | 284.63 | 361.60 | 457.60 | 0.00 | - | - | 200 | 43.58% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01900000 | 2023-03-29 9:39AM EDT | 2023-03-31 | 133.13 | 122.20 | 127.70 | 0.00 | - | 2 | 479 | 57.06% |
| RUTW230406P01900000 | 2023-03-28 3:57PM EDT | 2023-04-06 | 146.03 | 119.20 | 126.00 | 0.00 | - | 1 | 36 | 31.55% |
| RUTW230414P01900000 | 2023-03-23 11:33AM EDT | 2023-04-14 | 145.35 | 120.40 | 126.60 | 0.00 | - | 1 | 8 | 23.36% |
| RUT230421P01900000 | 2023-03-27 12:06PM EDT | 2023-04-21 | 153.31 | 120.80 | 126.20 | 0.00 | - | 16 | 846 | 18.92% |
| RUTW230428P01900000 | 2023-03-30 10:08AM EDT | 2023-04-28 | 118.15 | 120.70 | 126.40 | -28.40 | -19.38% | 2 | 316 | 16.82% |
| RUT230519P01900000 | 2023-03-23 2:37PM EDT | 2023-05-19 | 185.25 | 128.60 | 130.80 | 0.00 | - | 3 | 346 | 16.33% |
| RUTW230531P01900000 | 2023-03-30 10:12AM EDT | 2023-05-31 | 129.33 | 130.80 | 134.60 | -25.45 | -16.44% | 6 | 27 | 16.81% |
| RUT230616P01900000 | 2023-03-29 12:06PM EDT | 2023-06-16 | 145.60 | 135.70 | 137.70 | 0.00 | - | 1 | 1,113 | 16.40% |
| RUTW230630P01900000 | 2023-03-22 12:09PM EDT | 2023-06-30 | 151.50 | 139.50 | 141.80 | 0.00 | - | 1 | 114 | 16.69% |
| RUTW230731P01900000 | 2023-03-17 10:53AM EDT | 2023-07-31 | 188.86 | 146.50 | 148.90 | 0.00 | - | 1 | 48 | 16.64% |
| RUT230915P01900000 | 2023-03-09 2:48PM EDT | 2023-09-15 | 123.19 | 155.20 | 157.20 | 0.00 | - | 9 | 1,678 | 16.26% |
| RUTW230929P01900000 | 2023-02-02 12:19PM EDT | 2023-09-29 | 81.70 | 94.80 | 97.40 | 0.00 | - | 5 | 255 | 0.00% |
| RUT231215P01900000 | 2023-03-14 12:48PM EDT | 2023-12-15 | 168.64 | 172.30 | 174.50 | 0.00 | - | 5 | 4,285 | 16.37% |
| RUTW231229P01900000 | 2023-03-23 9:33AM EDT | 2023-12-29 | 195.70 | 173.70 | 177.30 | 0.00 | - | 10 | 31 | 16.44% |
| RUT240621P01900000 | 2023-03-30 9:30AM EDT | 2024-06-21 | 192.22 | 191.60 | 200.60 | -10.13 | -5.01% | 6 | 792 | 16.00% |
| RUT241220P01900000 | 2023-03-28 11:51AM EDT | 2024-12-20 | 228.10 | 211.90 | 219.50 | 0.00 | - | 60 | 2,228 | 15.60% |
| RUT251219P01900000 | 2023-01-05 12:41PM EDT | 2025-12-19 | 277.11 | 150.50 | 214.50 | 0.00 | - | - | 240 | 12.00% |
© 2023 Yahoo. All rights reserved.
