Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,120.90 +320.61 (+1.41%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 04:30PM EST
Callsfor30 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130C01740000 | 2023-01-27 11:34AM EST | 1,740.00 | 163.88 | 171.00 | 174.60 | +36.18 | +28.33% | 1 | 2 | 57.47% |
| RUTW230130C01820000 | 2023-01-26 10:48AM EST | 1,820.00 | 71.73 | 91.10 | 94.70 | 0.00 | - | 10 | 10 | 41.74% |
| RUTW230130C01825000 | 2023-01-26 10:48AM EST | 1,825.00 | 66.88 | 86.10 | 89.70 | 0.00 | - | 10 | 9 | 40.00% |
| RUTW230130C01830000 | 2023-01-17 9:36AM EST | 1,830.00 | 63.99 | 81.10 | 84.70 | 0.00 | - | - | 0 | 38.26% |
| RUTW230130C01840000 | 2023-01-26 10:38AM EST | 1,840.00 | 50.71 | 71.20 | 74.70 | 0.00 | - | 8 | 66 | 34.72% |
| RUTW230130C01850000 | 2023-01-27 3:48PM EST | 1,850.00 | 65.98 | 61.20 | 64.80 | +38.23 | +137.77% | 2 | 5 | 31.42% |
| RUTW230130C01855000 | 2023-01-25 11:11AM EST | 1,855.00 | 24.53 | 56.30 | 59.90 | 0.00 | - | 1 | 1 | 29.85% |
| RUTW230130C01865000 | 2023-01-24 10:07AM EST | 1,865.00 | 26.79 | 46.40 | 50.00 | 0.00 | - | 20 | 20 | 26.34% |
| RUTW230130C01870000 | 2023-01-27 3:48PM EST | 1,870.00 | 46.23 | 41.50 | 45.20 | +10.92 | +30.93% | 2 | 37 | 24.87% |
| RUTW230130C01875000 | 2023-01-25 11:59AM EST | 1,875.00 | 16.60 | 36.70 | 40.40 | 0.00 | - | 4 | 7 | 23.33% |
| RUTW230130C01880000 | 2023-01-26 11:30AM EST | 1,880.00 | 18.50 | 32.00 | 35.70 | 0.00 | - | 2 | 9 | 21.89% |
| RUTW230130C01885000 | 2023-01-27 3:10PM EST | 1,885.00 | 35.18 | 27.40 | 31.10 | +17.49 | +98.87% | 57 | 131 | 20.53% |
| RUTW230130C01890000 | 2023-01-27 3:33PM EST | 1,890.00 | 30.55 | 23.00 | 26.60 | +15.35 | +100.99% | 31 | 63 | 19.18% |
| RUTW230130C01895000 | 2023-01-27 3:43PM EST | 1,895.00 | 24.39 | 19.30 | 21.40 | +11.79 | +93.57% | 19 | 117 | 16.44% |
| RUTW230130C01900000 | 2023-01-27 3:45PM EST | 1,900.00 | 20.75 | 15.70 | 17.40 | +6.23 | +42.91% | 20 | 80 | 15.54% |
| RUTW230130C01905000 | 2023-01-27 3:33PM EST | 1,905.00 | 17.95 | 12.40 | 13.70 | +10.40 | +137.75% | 46 | 58 | 14.70% |
| RUTW230130C01910000 | 2023-01-27 4:04PM EST | 1,910.00 | 9.22 | 9.50 | 10.40 | +1.43 | +18.36% | 56 | 57 | 13.97% |
| RUTW230130C01915000 | 2023-01-27 4:03PM EST | 1,915.00 | 6.70 | 7.20 | 7.70 | +2.04 | +43.78% | 61 | 27 | 13.53% |
| RUTW230130C01920000 | 2023-01-27 4:12PM EST | 1,920.00 | 5.00 | 5.00 | 5.50 | -0.58 | -10.39% | 27 | 17 | 13.20% |
| RUTW230130C01925000 | 2023-01-27 4:06PM EST | 1,925.00 | 3.20 | 3.30 | 3.70 | +0.78 | +32.23% | 31 | 40 | 12.79% |
| RUTW230130C01930000 | 2023-01-27 4:14PM EST | 1,930.00 | 2.25 | 2.10 | 2.45 | +0.50 | +28.57% | 30 | 34 | 12.63% |
| RUTW230130C01940000 | 2023-01-27 3:02PM EST | 1,940.00 | 1.47 | 0.70 | 0.95 | +0.47 | +47.00% | 32 | 263 | 12.41% |
| RUTW230130C01945000 | 2023-01-27 3:57PM EST | 1,945.00 | 0.50 | 0.40 | 0.60 | -0.25 | -33.33% | 18 | 51 | 12.54% |
| RUTW230130C01950000 | 2023-01-27 3:58PM EST | 1,950.00 | 0.32 | 0.20 | 0.30 | -0.18 | -36.00% | 26 | 24 | 12.20% |
| RUTW230130C01955000 | 2023-01-27 3:44PM EST | 1,955.00 | 0.35 | 0.10 | 0.30 | -0.16 | -31.37% | 59 | 10 | 13.47% |
| RUTW230130C01960000 | 2023-01-27 3:28PM EST | 1,960.00 | 0.25 | 0.05 | 0.25 | -1.76 | -87.56% | 29 | 125 | 14.26% |
| RUTW230130C01965000 | 2023-01-27 1:59PM EST | 1,965.00 | 0.15 | 0.00 | 0.20 | -0.20 | -57.14% | 4 | 34 | 14.94% |
| RUTW230130C01975000 | 2023-01-27 2:39PM EST | 1,975.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 50 | 33 | 16.53% |
| RUTW230130C01995000 | 2023-01-26 3:48PM EST | 1,995.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 6 | 17 | 20.85% |
| RUTW230130C02000000 | 2023-01-27 9:56AM EST | 2,000.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 5 | 21 | 20.80% |
| RUTW230130C02005000 | 2023-01-19 10:38AM EST | 2,005.00 | 0.29 | 0.00 | 0.10 | 0.00 | - | - | 2 | 21.78% |
| RUTW230130C02040000 | 2023-01-19 10:38AM EST | 2,040.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | - | 9 | 28.61% |
| RUTW230130C02050000 | 2023-01-18 11:52AM EST | 2,050.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 8 | 30.52% |
Putsfor30 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230130P01600000 | 2023-01-20 3:18PM EST | 1,600.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 66.80% |
| RUTW230130P01625000 | 2023-01-13 11:01AM EST | 1,625.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | - | 4 | 61.33% |
| RUTW230130P01650000 | 2023-01-13 9:41AM EST | 1,650.00 | 0.76 | 0.00 | 0.10 | 0.00 | - | - | 2 | 56.06% |
| RUTW230130P01660000 | 2023-01-25 12:44PM EST | 1,660.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 53.91% |
| RUTW230130P01695000 | 2023-01-25 3:13PM EST | 1,695.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 49.90% |
| RUTW230130P01700000 | 2023-01-27 9:55AM EST | 1,700.00 | 0.05 | 0.00 | 0.10 | -0.45 | -90.00% | 2 | 11 | 48.83% |
| RUTW230130P01710000 | 2023-01-18 11:52AM EST | 1,710.00 | 0.94 | 0.00 | 0.10 | 0.00 | - | - | 7 | 46.58% |
| RUTW230130P01720000 | 2023-01-19 10:51AM EST | 1,720.00 | 2.34 | 0.00 | 0.10 | 0.00 | - | - | 8 | 44.43% |
| RUTW230130P01725000 | 2023-01-20 1:20PM EST | 1,725.00 | 1.03 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 43.36% |
| RUTW230130P01730000 | 2023-01-25 3:13PM EST | 1,730.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 42.19% |
| RUTW230130P01735000 | 2023-01-23 10:14AM EST | 1,735.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 41.11% |
| RUTW230130P01740000 | 2023-01-20 10:23AM EST | 1,740.00 | 1.65 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 40.04% |
| RUTW230130P01745000 | 2023-01-25 9:31AM EST | 1,745.00 | 0.52 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 38.97% |
| RUTW230130P01750000 | 2023-01-27 12:41PM EST | 1,750.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 23 | 37.79% |
| RUTW230130P01755000 | 2023-01-23 9:32AM EST | 1,755.00 | 1.09 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 38.48% |
| RUTW230130P01760000 | 2023-01-25 10:21AM EST | 1,760.00 | 0.82 | 0.00 | 0.15 | 0.00 | - | 39 | 56 | 37.31% |
| RUTW230130P01765000 | 2023-01-23 10:14AM EST | 1,765.00 | 0.98 | 0.00 | 0.15 | 0.00 | - | 2 | 42 | 36.18% |
| RUTW230130P01770000 | 2023-01-26 3:46PM EST | 1,770.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 23 | 109 | 35.06% |
| RUTW230130P01775000 | 2023-01-26 1:06PM EST | 1,775.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 33.94% |
| RUTW230130P01780000 | 2023-01-24 11:58AM EST | 1,780.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 2 | 4 | 32.76% |
| RUTW230130P01785000 | 2023-01-23 2:28PM EST | 1,785.00 | 1.12 | 0.00 | 0.15 | 0.00 | - | 32 | 33 | 31.64% |
| RUTW230130P01790000 | 2023-01-27 10:25AM EST | 1,790.00 | 0.10 | 0.00 | 0.15 | -0.23 | -69.70% | 14 | 23 | 30.47% |
| RUTW230130P01795000 | 2023-01-26 3:46PM EST | 1,795.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 32 | 50 | 29.35% |
| RUTW230130P01800000 | 2023-01-27 10:35AM EST | 1,800.00 | 0.13 | 0.00 | 0.15 | -0.24 | -64.86% | 33 | 52 | 28.22% |
| RUTW230130P01805000 | 2023-01-27 3:24PM EST | 1,805.00 | 0.05 | 0.00 | 0.20 | -0.40 | -88.89% | 2 | 8 | 28.08% |
| RUTW230130P01810000 | 2023-01-27 3:42PM EST | 1,810.00 | 0.05 | 0.00 | 0.20 | -0.38 | -88.37% | 19 | 25 | 26.91% |
| RUTW230130P01815000 | 2023-01-27 3:24PM EST | 1,815.00 | 0.05 | 0.00 | 0.20 | -1.21 | -96.03% | 16 | 308 | 25.73% |
| RUTW230130P01820000 | 2023-01-27 12:41PM EST | 1,820.00 | 0.14 | 0.00 | 0.20 | -0.91 | -86.67% | 3 | 276 | 24.54% |
| RUTW230130P01830000 | 2023-01-27 3:03PM EST | 1,830.00 | 0.15 | 0.05 | 0.20 | -0.78 | -83.87% | 7 | 95 | 22.14% |
| RUTW230130P01835000 | 2023-01-26 1:05PM EST | 1,835.00 | 1.15 | 0.05 | 0.25 | 0.00 | - | 2 | 22 | 21.63% |
| RUTW230130P01840000 | 2023-01-27 3:48PM EST | 1,840.00 | 0.15 | 0.10 | 0.25 | -0.60 | -80.00% | 20 | 37 | 20.39% |
| RUTW230130P01845000 | 2023-01-27 3:43PM EST | 1,845.00 | 0.17 | 0.10 | 0.30 | -1.18 | -87.41% | 19 | 34 | 19.70% |
| RUTW230130P01850000 | 2023-01-27 2:37PM EST | 1,850.00 | 0.27 | 0.15 | 0.30 | -1.41 | -83.93% | 28 | 38 | 18.43% |
| RUTW230130P01855000 | 2023-01-27 3:07PM EST | 1,855.00 | 0.30 | 0.20 | 0.35 | -1.20 | -80.00% | 19 | 36 | 17.59% |
| RUTW230130P01860000 | 2023-01-27 4:12PM EST | 1,860.00 | 0.30 | 0.25 | 0.40 | -2.40 | -88.89% | 45 | 21 | 16.66% |
| RUTW230130P01865000 | 2023-01-27 3:53PM EST | 1,865.00 | 0.35 | 0.30 | 0.50 | -2.76 | -88.75% | 37 | 59 | 15.97% |
| RUTW230130P01870000 | 2023-01-27 3:43PM EST | 1,870.00 | 0.39 | 0.40 | 0.60 | -2.58 | -86.87% | 61 | 68 | 15.10% |
| RUTW230130P01875000 | 2023-01-27 4:08PM EST | 1,875.00 | 0.80 | 0.60 | 0.80 | -4.51 | -84.93% | 46 | 68 | 14.55% |
| RUTW230130P01890000 | 2023-01-27 4:09PM EST | 1,890.00 | 2.10 | 1.75 | 2.05 | -8.11 | -79.43% | 16 | 23 | 13.07% |
| RUTW230130P01900000 | 2023-01-27 4:13PM EST | 1,900.00 | 3.90 | 3.70 | 4.10 | -12.92 | -76.81% | 39 | 30 | 12.55% |
| RUTW230130P01905000 | 2023-01-27 4:13PM EST | 1,905.00 | 5.60 | 5.20 | 5.70 | -8.67 | -60.76% | 23 | 39 | 12.38% |
| RUTW230130P01910000 | 2023-01-27 4:08PM EST | 1,910.00 | 7.50 | 7.10 | 7.70 | -9.47 | -55.80% | 52 | 36 | 12.17% |
| RUTW230130P01930000 | 2023-01-26 1:39PM EST | 1,930.00 | 38.62 | 18.60 | 20.70 | 0.00 | - | 5 | 5 | 12.02% |
© 2023 Yahoo. All rights reserved.
