Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2010.00
CallsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230208C02010000 | 2023-02-07 4:03PM EST | 2023-02-08 | 0.72 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| RUTW230210C02010000 | 2023-02-07 2:17PM EST | 2023-02-10 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RUTW230213C02010000 | 2023-02-07 3:59PM EST | 2023-02-13 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RUTW230215C02010000 | 2023-02-07 12:45PM EST | 2023-02-15 | 9.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUT230217C02010000 | 2023-02-07 3:58PM EST | 2023-02-17 | 14.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RUTW230224C02010000 | 2023-02-07 3:03PM EST | 2023-02-24 | 17.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUTW230228C02010000 | 2023-02-07 10:41AM EST | 2023-02-28 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230303C02010000 | 2023-02-03 3:25PM EST | 2023-03-03 | 36.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RUTW230310C02010000 | 2023-02-07 3:13PM EST | 2023-03-10 | 27.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUT230317C02010000 | 2023-02-07 1:34PM EST | 2023-03-17 | 24.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| RUTW230324C02010000 | 2023-02-07 2:22PM EST | 2023-03-24 | 36.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| RUTW230331C02010000 | 2023-02-06 3:15PM EST | 2023-03-31 | 40.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| RUT230421C02010000 | 2023-02-06 9:51AM EST | 2023-04-21 | 61.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230428C02010000 | 2023-02-07 10:57AM EST | 2023-04-28 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUT230616C02010000 | 2023-02-01 2:00PM EST | 2023-06-16 | 66.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW230630C02010000 | 2023-01-11 2:49PM EST | 2023-06-30 | 53.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
PutsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230208P02010000 | 2023-02-07 2:16PM EST | 2023-02-08 | 51.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230210P02010000 | 2023-02-06 1:22PM EST | 2023-02-10 | 54.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230215P02010000 | 2023-02-07 2:16PM EST | 2023-02-15 | 59.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230217P02010000 | 2023-02-07 3:55PM EST | 2023-02-17 | 47.88 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RUTW230224P02010000 | 2023-02-03 3:16PM EST | 2023-02-24 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230228P02010000 | 2023-02-03 3:01PM EST | 2023-02-28 | 54.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230303P02010000 | 2023-02-06 3:56PM EST | 2023-03-03 | 69.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230317P02010000 | 2023-02-07 4:02PM EST | 2023-03-17 | 69.86 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RUTW230331P02010000 | 2023-02-07 1:49PM EST | 2023-03-31 | 101.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RUT230421P02010000 | 2023-02-03 10:37AM EST | 2023-04-21 | 71.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230428P02010000 | 2023-01-23 11:20AM EST | 2023-04-28 | 137.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230915P02010000 | 2022-10-31 12:23PM EST | 2023-09-15 | 238.40 | 221.50 | 226.00 | 0.00 | - | 16 | 21 | 33.63% |
© 2023 Yahoo. All rights reserved.
