Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2040.00
CallsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230208C02040000 | 2023-02-06 3:17PM EST | 2023-02-08 | 0.22 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| RUTW230210C02040000 | 2023-02-07 3:53PM EST | 2023-02-10 | 1.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RUTW230213C02040000 | 2023-02-07 12:57PM EST | 2023-02-13 | 1.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RUTW230215C02040000 | 2023-02-07 10:17AM EST | 2023-02-15 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RUT230217C02040000 | 2023-02-07 3:57PM EST | 2023-02-17 | 6.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| RUTW230224C02040000 | 2023-02-07 1:32PM EST | 2023-02-24 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUTW230228C02040000 | 2023-02-07 10:10AM EST | 2023-02-28 | 7.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW230303C02040000 | 2023-02-02 12:46PM EST | 2023-03-03 | 26.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUT230317C02040000 | 2023-02-07 3:52PM EST | 2023-03-17 | 26.75 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| RUTW230324C02040000 | 2023-02-02 10:40AM EST | 2023-03-24 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| RUTW230331C02040000 | 2023-02-07 3:46PM EST | 2023-03-31 | 33.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| RUT230421C02040000 | 2023-02-07 2:52PM EST | 2023-04-21 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230428C02040000 | 2023-02-02 2:53PM EST | 2023-04-28 | 57.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RUTW230531C02040000 | 2023-02-01 10:08AM EST | 2023-05-31 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUT230616C02040000 | 2023-02-06 11:17AM EST | 2023-06-16 | 71.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| RUT230915C02040000 | 2022-11-30 12:37PM EST | 2023-09-15 | 92.60 | 54.80 | 59.30 | 0.00 | - | - | 20 | 14.32% |
PutsforFebruary 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230210P02040000 | 2023-02-06 1:22PM EST | 2023-02-10 | 80.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230217P02040000 | 2023-02-07 10:31AM EST | 2023-02-17 | 102.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RUTW230221P02040000 | 2023-02-03 11:20AM EST | 2023-02-21 | 54.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230224P02040000 | 2023-02-06 12:43PM EST | 2023-02-24 | 85.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230303P02040000 | 2023-01-23 2:38PM EST | 2023-03-03 | 153.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230317P02040000 | 2023-02-03 3:35PM EST | 2023-03-17 | 79.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230324P02040000 | 2023-02-07 11:42AM EST | 2023-03-24 | 108.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230331P02040000 | 2023-02-03 3:23PM EST | 2023-03-31 | 85.39 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RUTW230428P02040000 | 2023-01-18 1:23PM EST | 2023-04-28 | 183.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUT230616P02040000 | 2021-11-10 6:48AM EST | 2023-06-16 | 198.50 | 185.50 | 201.50 | 0.00 | - | - | 1 | 34.88% |
© 2023 Yahoo. All rights reserved.
