Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:1920.00
CallsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01920000 | 2023-01-27 4:12PM EST | 2023-01-30 | 5.00 | 5.00 | 5.50 | -0.58 | -10.39% | 27 | 17 | 22.86% |
| RUTW230131C01920000 | 2023-01-27 3:42PM EST | 2023-01-31 | 11.29 | 8.60 | 9.10 | +2.79 | +32.82% | 82 | 111 | 22.85% |
| RUTW230201C01920000 | 2023-01-27 1:51PM EST | 2023-02-01 | 15.96 | 15.50 | 16.00 | +5.57 | +53.61% | 44 | 13 | 28.84% |
| RUTW230203C01920000 | 2023-01-27 4:13PM EST | 2023-02-03 | 21.77 | 21.40 | 22.00 | +1.67 | +8.31% | 789 | 6,041 | 29.12% |
| RUTW230206C01920000 | 2023-01-27 3:17PM EST | 2023-02-06 | 25.59 | 23.30 | 23.90 | +0.75 | +3.02% | 16 | 59 | 24.72% |
| RUTW230208C01920000 | 2023-01-24 11:51AM EST | 2023-02-08 | 22.72 | 25.60 | 26.20 | +22.72 | - | - | 2 | 23.94% |
| RUTW230210C01920000 | 2023-01-27 3:12PM EST | 2023-02-10 | 32.33 | 28.30 | 29.00 | +10.60 | +48.78% | 5 | 26 | 23.88% |
| RUTW230213C01920000 | 2023-01-27 11:22AM EST | 2023-02-13 | 23.95 | 28.70 | 31.10 | +23.95 | - | 2 | - | 22.72% |
| RUT230217C01920000 | 2023-01-27 3:59PM EST | 2023-02-17 | 35.40 | 35.30 | 35.90 | +8.90 | +33.58% | 172 | 385 | 22.96% |
| RUTW230224C01920000 | 2023-01-27 10:14AM EST | 2023-02-24 | 41.28 | 40.40 | 41.10 | +10.47 | +33.98% | 4 | 22 | 22.18% |
| RUTW230228C01920000 | 2023-01-27 2:50PM EST | 2023-02-28 | 44.58 | 41.80 | 43.40 | +9.58 | +27.37% | 1 | 55 | 21.70% |
| RUTW230303C01920000 | 2023-01-26 9:36AM EST | 2023-03-03 | 46.71 | 45.10 | 45.90 | +46.71 | - | - | 2 | 21.78% |
| RUT230317C01920000 | 2023-01-27 4:13PM EST | 2023-03-17 | 55.78 | 55.40 | 56.20 | +4.45 | +8.67% | 203 | 299 | 22.02% |
| RUTW230331C01920000 | 2023-01-27 3:03PM EST | 2023-03-31 | 67.20 | 64.70 | 65.60 | +23.32 | +53.14% | 2 | 52 | 22.34% |
| RUT230421C01920000 | 2023-01-25 11:34AM EST | 2023-04-21 | 58.80 | 75.80 | 76.90 | +58.80 | - | - | 2 | 22.39% |
| RUT230616C01920000 | 2023-01-27 2:49PM EST | 2023-06-16 | 106.94 | 104.50 | 105.80 | +11.44 | +11.98% | 12 | 158 | 23.42% |
| RUTW230630C01920000 | 2022-10-04 8:36AM EST | 2023-06-30 | 107.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.20% |
| RUT230915C01920000 | 2022-12-09 2:25PM EST | 2023-09-15 | 129.36 | 101.70 | 104.60 | 0.00 | - | 3 | 37 | 17.98% |
PutsforJanuary 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01920000 | 2023-01-27 3:25PM EST | 2023-01-30 | 10.06 | 12.10 | 13.30 | +10.06 | - | 2 | 0 | 20.85% |
| RUTW230131P01920000 | 2023-01-27 3:25PM EST | 2023-01-31 | 13.51 | 15.50 | 16.60 | -49.85 | -78.68% | 2 | 47 | 20.93% |
| RUTW230203P01920000 | 2023-01-27 3:55PM EST | 2023-02-03 | 28.02 | 27.60 | 28.40 | -11.40 | -28.92% | 6 | 11 | 26.71% |
| RUTW230206P01920000 | 2023-01-27 3:59PM EST | 2023-02-06 | 29.67 | 29.40 | 30.10 | +29.67 | - | 150 | 0 | 22.63% |
| RUTW230210P01920000 | 2023-01-27 2:34PM EST | 2023-02-10 | 32.69 | 33.50 | 34.20 | -8.51 | -20.66% | 3 | 22 | 21.46% |
| RUT230217P01920000 | 2023-01-27 3:37PM EST | 2023-02-17 | 37.32 | 39.30 | 39.90 | -8.75 | -18.99% | 311 | 169 | 20.34% |
| RUTW230224P01920000 | 2023-01-27 10:02AM EST | 2023-02-24 | 44.50 | 43.40 | 44.10 | -13.12 | -22.77% | 1 | 7 | 19.46% |
| RUTW230228P01920000 | 2023-01-27 3:00PM EST | 2023-02-28 | 43.95 | 44.80 | 46.40 | -15.14 | -25.62% | 1 | 28 | 19.17% |
| RUTW230303P01920000 | 2023-01-27 3:25PM EST | 2023-03-03 | 45.47 | 47.40 | 48.10 | -11.81 | -20.62% | 2 | 18 | 19.02% |
| RUTW230310P01920000 | 2023-01-27 3:36PM EST | 2023-03-10 | 49.40 | 51.00 | 52.80 | +49.40 | - | 3 | 0 | 19.14% |
| RUT230317P01920000 | 2023-01-27 3:15PM EST | 2023-03-17 | 54.31 | 55.70 | 56.40 | -9.25 | -14.55% | 39 | 171 | 18.98% |
| RUTW230331P01920000 | 2023-01-27 2:02PM EST | 2023-03-31 | 61.90 | 63.10 | 64.00 | +61.90 | - | 7 | 0 | 19.10% |
| RUT230421P01920000 | 2023-01-27 2:53PM EST | 2023-04-21 | 68.95 | 70.00 | 70.90 | +68.95 | - | 10 | 0 | 18.38% |
| RUTW230531P01920000 | 2023-01-17 12:02PM EST | 2023-05-31 | 105.20 | 83.40 | 85.40 | 0.00 | - | - | 3 | 18.36% |
| RUT230616P01920000 | 2023-01-26 1:04PM EST | 2023-06-16 | 99.80 | 88.80 | 89.80 | 0.00 | - | 8 | 27 | 18.20% |
| RUT230915P01920000 | 2022-12-07 11:07AM EST | 2023-09-15 | 185.20 | 185.70 | 187.90 | 0.00 | - | - | 13 | 30.41% |
© 2023 Yahoo. All rights reserved.
