Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2030.00
CallsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230208C02030000 | 2023-02-07 1:15PM EST | 2023-02-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RUTW230210C02030000 | 2023-02-07 3:50PM EST | 2023-02-10 | 1.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| RUTW230213C02030000 | 2023-02-07 2:16PM EST | 2023-02-13 | 1.63 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RUTW230215C02030000 | 2023-02-07 2:33PM EST | 2023-02-15 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230217C02030000 | 2023-02-07 4:03PM EST | 2023-02-17 | 8.30 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 3.13% |
| RUTW230224C02030000 | 2023-02-07 3:50PM EST | 2023-02-24 | 13.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RUTW230228C02030000 | 2023-02-07 10:36AM EST | 2023-02-28 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RUTW230303C02030000 | 2023-02-07 9:31AM EST | 2023-03-03 | 13.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230310C02030000 | 2023-02-07 1:34PM EST | 2023-03-10 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT230317C02030000 | 2023-02-07 3:47PM EST | 2023-03-17 | 28.79 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| RUTW230331C02030000 | 2023-02-07 3:46PM EST | 2023-03-31 | 37.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RUT230421C02030000 | 2023-02-03 11:05AM EST | 2023-04-21 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C02030000 | 2023-02-02 12:44PM EST | 2023-04-28 | 67.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RUT230616C02030000 | 2023-02-01 2:00PM EST | 2023-06-16 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RUTW230630C02030000 | 2023-01-24 3:05PM EST | 2023-06-30 | 51.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| RUT230915C02030000 | 2022-11-28 3:19PM EST | 2023-09-15 | 102.10 | 46.90 | 49.80 | 0.00 | - | 5 | 7 | 12.10% |
PutsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230210P02030000 | 2023-02-03 9:39AM EST | 2023-02-10 | 47.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230213P02030000 | 2023-02-03 11:38AM EST | 2023-02-13 | 37.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230215P02030000 | 2023-02-03 9:45AM EST | 2023-02-15 | 52.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUT230217P02030000 | 2023-02-07 3:45PM EST | 2023-02-17 | 68.37 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| RUTW230228P02030000 | 2023-02-01 3:29PM EST | 2023-02-28 | 75.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230303P02030000 | 2023-02-02 2:32PM EST | 2023-03-03 | 65.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUT230317P02030000 | 2023-02-07 3:56PM EST | 2023-03-17 | 80.59 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| RUTW230331P02030000 | 2023-02-07 10:46AM EST | 2023-03-31 | 106.91 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RUT230421P02030000 | 2023-02-03 12:17PM EST | 2023-04-21 | 80.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02030000 | 2023-02-03 3:39PM EST | 2023-06-16 | 107.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RUTW230929P02030000 | 2023-01-17 2:26PM EST | 2023-09-29 | 189.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
