Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:1950.00
CallsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C01950000 | 2023-03-24 12:24PM EDT | 2023-03-31 | 0.15 | 0.00 | 0.35 | -0.04 | -21.05% | 1 | 2,135 | 36.79% |
| RUTW230406C01950000 | 2023-03-24 11:08AM EDT | 2023-04-06 | 0.18 | 0.00 | 0.45 | -0.07 | -28.00% | 1 | 92 | 27.92% |
| RUTW230414C01950000 | 2023-03-23 2:25PM EDT | 2023-04-14 | 0.56 | 0.25 | 0.95 | 0.00 | - | 9 | 90 | 24.51% |
| RUT230421C01950000 | 2023-03-24 12:46PM EDT | 2023-04-21 | 0.85 | 0.85 | 1.15 | -0.17 | -16.67% | 33 | 286 | 21.90% |
| RUTW230428C01950000 | 2023-03-24 3:29PM EDT | 2023-04-28 | 1.77 | 1.30 | 2.20 | +0.16 | +9.94% | 5 | 239 | 21.99% |
| RUT230519C01950000 | 2023-03-24 1:11PM EDT | 2023-05-19 | 4.51 | 4.50 | 5.30 | -0.24 | -5.05% | 7 | 151 | 21.00% |
| RUTW230531C01950000 | 2023-03-23 1:53PM EDT | 2023-05-31 | 6.62 | 6.30 | 7.70 | 0.00 | - | 2 | 25 | 20.95% |
| RUT230616C01950000 | 2023-03-23 1:45PM EDT | 2023-06-16 | 10.45 | 10.00 | 11.70 | 0.00 | - | 1 | 1,371 | 21.24% |
| RUTW230630C01950000 | 2023-03-24 10:19AM EDT | 2023-06-30 | 11.49 | 13.40 | 15.20 | -11.27 | -49.52% | 5 | 16 | 21.35% |
| RUTW230731C01950000 | 2023-02-23 1:09PM EDT | 2023-07-31 | 92.58 | 22.00 | 24.00 | 0.00 | - | 3 | 2 | 21.85% |
| RUT230915C01950000 | 2023-03-17 11:38AM EDT | 2023-09-15 | 38.92 | 34.60 | 37.60 | 0.00 | - | 1 | 224 | 22.52% |
| RUT231215C01950000 | 2023-03-17 10:38AM EDT | 2023-12-15 | 67.91 | 58.70 | 65.10 | 0.00 | - | 42 | 1,967 | 23.73% |
| RUTW231229C01950000 | 2023-02-22 5:05PM EDT | 2023-12-29 | 158.83 | 62.00 | 69.00 | 0.00 | - | - | 20 | 23.85% |
| RUT240621C01950000 | 2022-12-14 11:23AM EDT | 2024-06-21 | 214.05 | 203.50 | 227.50 | 0.00 | - | 360 | 895 | 39.81% |
| RUT241220C01950000 | 2023-03-17 2:52PM EDT | 2024-12-20 | 148.90 | 134.00 | 150.00 | 0.00 | - | 3 | 5 | 25.11% |
| RUT251219C01950000 | 2023-01-25 12:10PM EDT | 2025-12-19 | 298.10 | 317.50 | 341.00 | 0.00 | - | 255 | 450 | 36.75% |
PutsforMarch 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331P01950000 | 2023-03-22 11:16AM EDT | 2023-03-31 | 181.23 | 211.60 | 217.10 | 0.00 | - | 1 | 43 | 48.41% |
| RUTW230406P01950000 | 2023-03-13 11:17AM EDT | 2023-04-06 | 181.26 | 209.70 | 216.20 | 0.00 | - | 1 | 2 | 32.04% |
| RUTW230414P01950000 | 2023-03-15 2:26PM EDT | 2023-04-14 | 206.83 | 208.80 | 214.80 | 0.00 | - | 1 | 2 | 0.00% |
| RUT230421P01950000 | 2023-03-15 3:46PM EDT | 2023-04-21 | 205.22 | 207.50 | 213.50 | 0.00 | - | 5 | 185 | 0.00% |
| RUTW230428P01950000 | 2023-03-17 1:40PM EDT | 2023-04-28 | 215.31 | 206.80 | 212.80 | 0.00 | - | 1 | 106 | 0.00% |
| RUT230519P01950000 | 2023-03-23 2:10PM EDT | 2023-05-19 | 220.46 | 206.70 | 212.80 | 0.00 | - | 1 | 34 | 0.00% |
| RUTW230531P01950000 | 2023-03-10 12:32PM EDT | 2023-05-31 | 149.36 | 206.60 | 213.20 | 0.00 | - | 1 | 23 | 0.00% |
| RUT230616P01950000 | 2023-03-24 11:44AM EDT | 2023-06-16 | 232.60 | 207.40 | 213.50 | +50.40 | +27.66% | 1 | 964 | 0.00% |
| RUTW230630P01950000 | 2023-01-23 12:06PM EDT | 2023-06-30 | 124.30 | 114.80 | 116.40 | 0.00 | - | - | 12 | 0.00% |
| RUT230915P01950000 | 2023-03-02 10:59AM EDT | 2023-09-15 | 136.65 | 216.40 | 223.20 | 0.00 | - | 1,000 | 1,370 | 13.29% |
| RUTW230929P01950000 | 2022-11-28 11:24AM EDT | 2023-09-29 | 198.46 | 235.20 | 249.90 | 0.00 | - | - | 5 | 20.99% |
| RUT231215P01950000 | 2023-03-09 4:36PM EDT | 2023-12-15 | 170.34 | 225.40 | 235.90 | 0.00 | - | 1 | 1,535 | 14.47% |
| RUTW231229P01950000 | 2023-02-09 10:31AM EDT | 2023-12-29 | 124.00 | 205.50 | 211.50 | 0.00 | - | - | 5 | 0.00% |
| RUT240621P01950000 | 2023-02-06 1:09PM EDT | 2024-06-21 | 150.71 | 160.80 | 165.40 | 0.00 | - | 1 | 1,503 | 0.00% |
| RUT241220P01950000 | 2023-02-21 4:13PM EDT | 2024-12-20 | 192.00 | 263.00 | 287.00 | 0.00 | - | 2 | 3 | 16.20% |
| RUT251219P01950000 | 2023-01-25 12:10PM EDT | 2025-12-19 | 243.11 | 206.00 | 230.00 | 0.00 | - | 255 | 450 | 6.71% |
© 2023 Yahoo. All rights reserved.
