Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EDT
Strike:2100.00
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230331C02100000 | 2023-03-16 9:47AM EDT | 2023-03-31 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 423 | 104.69% |
| RUTW230406C02100000 | 2023-03-29 12:34PM EDT | 2023-04-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 90 | 44.78% |
| RUTW230414C02100000 | 2023-03-28 11:41AM EDT | 2023-04-14 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 30.57% |
| RUT230421C02100000 | 2023-03-30 11:29AM EDT | 2023-04-21 | 0.08 | 0.00 | 0.15 | -0.12 | -60.00% | 15 | 554 | 26.32% |
| RUTW230428C02100000 | 2023-03-27 3:27PM EDT | 2023-04-28 | 0.21 | 0.00 | 0.20 | 0.00 | - | 4 | 24 | 23.63% |
| RUT230519C02100000 | 2023-03-28 9:31AM EDT | 2023-05-19 | 0.46 | 0.30 | 0.55 | 0.00 | - | 5 | 457 | 20.30% |
| RUTW230531C02100000 | 2023-03-30 10:12AM EDT | 2023-05-31 | 0.87 | 0.10 | 1.15 | -1.33 | -60.45% | 3 | 15 | 20.22% |
| RUT230616C02100000 | 2023-03-22 11:22AM EDT | 2023-06-16 | 2.17 | 1.15 | 1.45 | 0.00 | - | 250 | 3,095 | 18.68% |
| RUTW230630C02100000 | 2023-02-07 1:20PM EDT | 2023-06-30 | 44.80 | 10.20 | 10.90 | 0.00 | - | 5 | 200 | 25.91% |
| RUTW230731C02100000 | 2023-03-20 2:04PM EDT | 2023-07-31 | 6.05 | 4.40 | 5.40 | 0.00 | - | 1 | 117 | 18.97% |
| RUT230915C02100000 | 2023-03-30 1:38PM EDT | 2023-09-15 | 10.74 | 10.70 | 11.30 | +0.24 | +2.29% | 356 | 718 | 19.30% |
| RUTW230929C02100000 | 2023-01-03 12:31PM EDT | 2023-09-29 | 41.88 | 99.30 | 103.40 | 0.00 | - | 1 | 21 | 42.83% |
| RUT231215C02100000 | 2023-03-10 4:18PM EDT | 2023-12-15 | 39.70 | 26.40 | 28.00 | 0.00 | - | 300 | 2,786 | 20.48% |
| RUT240315C02100000 | 2023-03-17 10:05AM EDT | 2024-03-15 | 48.98 | 43.00 | 47.80 | 0.00 | - | 1 | 1 | 21.57% |
| RUT240621C02100000 | 2023-03-24 9:54AM EDT | 2024-06-21 | 49.15 | 61.00 | 69.70 | 0.00 | - | 2 | 110 | 22.49% |
| RUT241220C02100000 | 2023-03-20 9:31AM EDT | 2024-12-20 | 101.00 | 96.00 | 106.00 | 0.00 | - | 1 | 427 | 23.36% |
| RUT251219C02100000 | 2023-01-11 4:25PM EDT | 2025-12-19 | 233.50 | 253.50 | 277.50 | 0.00 | - | - | 380 | 33.68% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230421P02100000 | 2023-02-15 3:15PM EDT | 2023-04-21 | 145.46 | 361.30 | 367.10 | 0.00 | - | 8 | 8 | 74.32% |
| RUT230519P02100000 | 2023-02-27 10:39AM EDT | 2023-05-19 | 195.08 | 328.70 | 332.00 | 0.00 | - | - | 1 | 19.57% |
| RUT230616P02100000 | 2023-03-15 10:04AM EDT | 2023-06-16 | 353.00 | 314.80 | 318.90 | 0.00 | - | 1 | 574 | 0.00% |
| RUT230915P02100000 | 2023-03-07 1:53PM EDT | 2023-09-15 | 208.92 | 306.40 | 310.40 | 0.00 | - | 1 | 299 | 0.00% |
| RUTW230929P02100000 | 2022-11-28 11:24AM EDT | 2023-09-29 | 280.20 | 337.60 | 353.90 | 0.00 | - | - | 5 | 22.65% |
| RUT231215P02100000 | 2023-03-07 1:53PM EDT | 2023-12-15 | 216.87 | 305.30 | 309.40 | 0.00 | - | 1 | 1,790 | 0.00% |
| RUTW231229P02100000 | 2023-03-10 11:46AM EDT | 2023-12-29 | 290.34 | 305.30 | 310.40 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240621P02100000 | 2022-11-14 10:43AM EDT | 2024-06-21 | 304.66 | 292.00 | 316.00 | 0.00 | - | 1 | 354 | 0.00% |
| RUT241220P02100000 | 2023-03-14 3:54PM EDT | 2024-12-20 | 324.76 | 311.00 | 335.00 | 0.00 | - | 150 | 707 | 7.76% |
| RUT251219P02100000 | 2023-02-02 12:23PM EDT | 2025-12-19 | 245.50 | 244.00 | 267.00 | 0.00 | - | - | 5 | 0.00% |
© 2023 Yahoo. All rights reserved.
