Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Strike:2050.00
CallsforFebruary 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230206C02050000 | 2023-02-03 1:20PM EST | 2023-02-06 | 0.36 | 0.05 | 0.30 | -1.86 | -83.78% | 32 | 24 | 21.90% |
| RUTW230208C02050000 | 2023-02-03 11:40AM EST | 2023-02-08 | 3.70 | 1.30 | 1.60 | +1.60 | +76.19% | 1 | 7 | 21.52% |
| RUTW230210C02050000 | 2023-02-03 3:49PM EST | 2023-02-10 | 3.00 | 2.90 | 3.30 | -3.68 | -55.09% | 92 | 822 | 21.33% |
| RUT230217C02050000 | 2023-02-03 3:58PM EST | 2023-02-17 | 9.98 | 9.30 | 9.70 | -3.22 | -24.39% | 68 | 908 | 21.18% |
| RUTW230224C02050000 | 2023-02-02 11:22AM EST | 2023-02-24 | 18.30 | 13.50 | 14.20 | 0.00 | - | 32 | 64 | 20.20% |
| RUTW230228C02050000 | 2023-02-03 3:51PM EST | 2023-02-28 | 15.50 | 15.10 | 16.10 | -6.64 | -29.99% | 6 | 165 | 19.58% |
| RUTW230303C02050000 | 2023-02-02 12:46PM EST | 2023-03-03 | 22.89 | 17.70 | 18.50 | 0.00 | - | 58 | 61 | 19.79% |
| RUT230317C02050000 | 2023-02-03 11:08AM EST | 2023-03-17 | 35.00 | 27.70 | 28.40 | +2.29 | +7.00% | 4 | 654 | 20.28% |
| RUTW230331C02050000 | 2023-02-03 3:41PM EST | 2023-03-31 | 38.05 | 36.60 | 37.50 | -9.10 | -19.30% | 3 | 143 | 20.71% |
| RUT230421C02050000 | 2023-02-03 3:57PM EST | 2023-04-21 | 49.18 | 47.20 | 48.40 | -1.09 | -2.17% | 1 | 28 | 20.79% |
| RUTW230428C02050000 | 2023-02-02 2:53PM EST | 2023-04-28 | 53.08 | 51.10 | 53.00 | 0.00 | - | 11 | 13 | 21.16% |
| RUTW230531C02050000 | 2023-02-02 1:16PM EST | 2023-05-31 | 75.92 | 66.50 | 69.10 | 0.00 | - | 1 | 5 | 21.60% |
| RUT230616C02050000 | 2023-02-03 2:56PM EST | 2023-06-16 | 76.67 | 75.60 | 77.00 | -2.74 | -3.45% | 10 | 449 | 21.94% |
| RUTW230630C02050000 | 2023-02-02 2:45PM EST | 2023-06-30 | 83.25 | 81.70 | 83.50 | 0.00 | - | 2 | 202 | 22.17% |
| RUT230915C02050000 | 2022-12-19 2:04PM EST | 2023-09-15 | 50.60 | 66.90 | 68.30 | 0.00 | - | 50 | 74 | 15.44% |
| RUTW230929C02050000 | 2022-11-23 2:22PM EST | 2023-09-29 | 116.80 | 53.50 | 60.60 | 0.00 | - | 2 | 3 | 13.74% |
| RUT231215C02050000 | 2023-01-26 3:47PM EST | 2023-12-15 | 100.60 | 147.70 | 152.00 | 0.00 | - | 17 | 441 | 24.48% |
| RUT240621C02050000 | 2022-11-11 1:36PM EST | 2024-06-21 | 214.35 | 143.00 | 159.00 | 0.00 | - | 1 | 465 | 20.09% |
| RUT241220C02050000 | 2023-01-05 12:37PM EST | 2024-12-20 | 158.05 | 206.70 | 302.70 | 0.00 | - | 1 | 74 | 30.49% |
PutsforFebruary 6, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230217P02050000 | 2023-02-03 12:39PM EST | 2023-02-17 | 56.49 | 70.50 | 72.80 | -12.88 | -18.57% | 29 | 6 | 19.92% |
| RUTW230228P02050000 | 2023-02-02 11:17AM EST | 2023-02-28 | 69.19 | 75.00 | 77.60 | 0.00 | - | 1 | 4 | 17.79% |
| RUTW230303P02050000 | 2023-02-02 3:56PM EST | 2023-03-03 | 70.44 | 76.90 | 79.20 | 0.00 | - | 2 | 4 | 17.70% |
| RUT230317P02050000 | 2023-02-03 11:38AM EST | 2023-03-17 | 74.15 | 84.70 | 86.70 | -8.75 | -10.55% | 15 | 265 | 17.69% |
| RUTW230331P02050000 | 2023-02-02 11:01AM EST | 2023-03-31 | 83.33 | 91.50 | 93.70 | 0.00 | - | 5 | 6 | 17.81% |
| RUT230616P02050000 | 2022-08-10 9:42AM EST | 2023-06-16 | 206.73 | 232.40 | 243.90 | 0.00 | - | 50 | 80 | 43.54% |
| RUT231215P02050000 | 2023-02-02 10:22AM EST | 2023-12-15 | 151.99 | 151.00 | 155.10 | 0.00 | - | 1 | 469 | 16.12% |
| RUT240621P02050000 | 2022-11-11 1:36PM EST | 2024-06-21 | 270.12 | 285.00 | 309.00 | 0.00 | - | 2 | 6 | 29.33% |
| RUT241220P02050000 | 2022-01-21 10:25AM EST | 2024-12-20 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 25.97% |
| RUT251219P02050000 | 2023-02-03 1:12PM EST | 2025-12-19 | 235.30 | 200.10 | 296.10 | -108.18 | -31.50% | 20 | 1 | 19.36% |
© 2023 Yahoo. All rights reserved.
