^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforJuly 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230731C01050000 | 2023-05-03 9:43AM EDT | 1,050.00 | 703.26 | 745.40 | 757.30 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW230731C01100000 | 2023-05-03 9:43AM EDT | 1,100.00 | 654.31 | 696.90 | 708.80 | 0.00 | - | 50 | 50 | 0.00% |
| RUTW230731C01250000 | 2023-03-23 10:35AM EDT | 1,250.00 | 519.50 | 553.70 | 558.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW230731C01350000 | 2023-03-23 10:32AM EDT | 1,350.00 | 427.70 | 457.80 | 462.30 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW230731C01400000 | 2023-05-30 9:30AM EDT | 1,400.00 | 395.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RUTW230731C01450000 | 2023-05-30 9:30AM EDT | 1,450.00 | 347.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RUTW230731C01500000 | 2023-03-14 10:05AM EDT | 1,500.00 | 334.86 | 328.00 | 332.50 | 0.00 | - | 3 | 2 | 0.00% |
| RUTW230731C01600000 | 2023-04-03 3:41PM EDT | 1,600.00 | 246.39 | 185.60 | 189.20 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW230731C01620000 | 2023-05-23 2:21PM EDT | 1,620.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230731C01640000 | 2023-03-27 10:06AM EDT | 1,640.00 | 182.77 | 145.50 | 148.70 | 0.00 | - | - | 1 | 0.00% |
| RUTW230731C01650000 | 2023-05-02 12:00PM EDT | 1,650.00 | 130.76 | 151.40 | 155.50 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230731C01670000 | 2023-03-27 11:43AM EDT | 1,670.00 | 157.72 | 123.90 | 126.90 | 0.00 | - | - | 4 | 0.00% |
| RUTW230731C01680000 | 2023-03-24 10:31AM EDT | 1,680.00 | 137.49 | 163.50 | 167.10 | 0.00 | - | 3 | 0 | 0.00% |
| RUTW230731C01700000 | 2023-05-22 11:20AM EDT | 1,700.00 | 131.52 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| RUTW230731C01710000 | 2023-04-04 3:34PM EDT | 1,710.00 | 134.05 | 88.50 | 91.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW230731C01720000 | 2023-06-02 11:45AM EDT | 1,720.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW230731C01730000 | 2023-06-02 2:56PM EDT | 1,730.00 | 127.79 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 0.00% |
| RUTW230731C01740000 | 2023-04-03 9:30AM EDT | 1,740.00 | 145.87 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW230731C01750000 | 2023-06-05 10:20AM EDT | 1,750.00 | 92.89 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RUTW230731C01760000 | 2023-05-31 2:35PM EDT | 1,760.00 | 58.40 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RUTW230731C01770000 | 2023-06-06 3:13PM EDT | 1,770.00 | 118.90 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RUTW230731C01780000 | 2023-06-06 1:22PM EDT | 1,780.00 | 105.85 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| RUTW230731C01790000 | 2023-06-05 3:54PM EDT | 1,790.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| RUTW230731C01800000 | 2023-06-05 9:54AM EDT | 1,800.00 | 69.39 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| RUTW230731C01810000 | 2023-06-06 3:42PM EDT | 1,810.00 | 89.68 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| RUTW230731C01820000 | 2023-06-06 3:13PM EDT | 1,820.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 12 | 53 | 0.00% |
| RUTW230731C01830000 | 2023-06-06 3:42PM EDT | 1,830.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| RUTW230731C01840000 | 2023-06-06 2:02PM EDT | 1,840.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 11 | 81 | 0.00% |
| RUTW230731C01850000 | 2023-06-06 3:59PM EDT | 1,850.00 | 62.25 | 0.00 | 0.00 | 0.00 | - | 9 | 121 | 0.00% |
| RUTW230731C01860000 | 2023-06-06 3:42PM EDT | 1,860.00 | 57.26 | 0.00 | 0.00 | 0.00 | - | 6 | 43 | 0.20% |
| RUTW230731C01870000 | 2023-06-06 1:19PM EDT | 1,870.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 0.39% |
| RUTW230731C01880000 | 2023-06-06 3:42PM EDT | 1,880.00 | 46.87 | 0.00 | 0.00 | 0.00 | - | 6 | 32 | 0.78% |
| RUTW230731C01890000 | 2023-06-06 2:02PM EDT | 1,890.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.78% |
| RUTW230731C01900000 | 2023-06-06 11:03AM EDT | 1,900.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 267 | 1.56% |
| RUTW230731C01910000 | 2023-06-06 11:03AM EDT | 1,910.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 1.56% |
| RUTW230731C01920000 | 2023-06-06 1:54PM EDT | 1,920.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| RUTW230731C01930000 | 2023-06-06 10:54AM EDT | 1,930.00 | 24.38 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 1.56% |
| RUTW230731C01940000 | 2023-06-06 3:54PM EDT | 1,940.00 | 22.88 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 3.13% |
| RUTW230731C01950000 | 2023-06-06 1:03PM EDT | 1,950.00 | 18.81 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| RUTW230731C01960000 | 2023-06-06 3:54PM EDT | 1,960.00 | 17.53 | 0.00 | 0.00 | 0.00 | - | 30 | 27 | 3.13% |
| RUTW230731C01970000 | 2023-06-06 10:54AM EDT | 1,970.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 22 | 37 | 3.13% |
| RUTW230731C01980000 | 2023-06-06 1:50PM EDT | 1,980.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 3.13% |
| RUTW230731C01990000 | 2023-06-06 11:00AM EDT | 1,990.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| RUTW230731C02000000 | 2023-06-06 1:50PM EDT | 2,000.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 3.13% |
| RUTW230731C02010000 | 2023-06-05 1:30PM EDT | 2,010.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| RUTW230731C02020000 | 2023-06-05 12:14PM EDT | 2,020.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 3.13% |
| RUTW230731C02030000 | 2023-06-02 2:01PM EDT | 2,030.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| RUTW230731C02040000 | 2023-06-06 3:33PM EDT | 2,040.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RUTW230731C02050000 | 2023-06-06 3:59PM EDT | 2,050.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 9 | 283 | 6.25% |
| RUTW230731C02090000 | 2023-05-03 1:31PM EDT | 2,090.00 | 1.01 | 1.35 | 2.15 | 0.00 | - | 10 | 13 | 17.50% |
| RUTW230731C02100000 | 2023-05-30 1:46PM EDT | 2,100.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 310 | 6.25% |
| RUTW230731C02110000 | 2023-04-03 9:34AM EDT | 2,110.00 | 7.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 21.91% |
| RUTW230731C02180000 | 2023-04-17 2:16PM EDT | 2,180.00 | 1.75 | 0.00 | 0.85 | 0.00 | - | - | 10 | 19.32% |
| RUTW230731C02210000 | 2023-04-14 1:10PM EDT | 2,210.00 | 0.96 | 0.00 | 0.70 | 0.00 | - | - | 2 | 20.15% |
| RUTW230731C02250000 | 2023-03-22 11:29AM EDT | 2,250.00 | 1.11 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 23.00% |
| RUTW230731C02280000 | 2023-03-14 3:18PM EDT | 2,280.00 | 1.90 | 0.05 | 1.05 | 0.00 | - | 5 | 5 | 24.50% |
| RUTW230731C02300000 | 2023-05-02 12:54PM EDT | 2,300.00 | 0.28 | 0.00 | 0.65 | 0.00 | - | 97 | 59 | 23.80% |
| RUTW230731C02350000 | 2023-03-22 11:29AM EDT | 2,350.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 26.31% |
| RUTW230731C02400000 | 2023-03-14 12:48PM EDT | 2,400.00 | 0.57 | 0.00 | 0.65 | 0.00 | - | 10 | 21 | 27.81% |
| RUTW230731C02500000 | 2023-03-14 12:48PM EDT | 2,500.00 | 0.43 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 30.97% |
| RUTW230731C02550000 | 2023-02-07 11:53AM EDT | 2,550.00 | 1.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 33.96% |
| RUTW230731C02750000 | 2023-03-09 1:34PM EDT | 2,750.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 10 | 39.40% |
| RUTW230731C02800000 | 2023-03-20 11:38AM EDT | 2,800.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 20 | 42.73% |
| RUTW230731C02850000 | 2023-03-09 1:34PM EDT | 2,850.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 40 | 42.49% |
PutsforJuly 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230731P01000000 | 2023-04-25 1:26PM EDT | 1,000.00 | 1.91 | 0.40 | 1.30 | 0.00 | - | 100 | 117 | 65.48% |
| RUTW230731P01050000 | 2023-06-02 3:46PM EDT | 1,050.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 25.00% |
| RUTW230731P01100000 | 2023-06-02 3:49PM EDT | 1,100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 518 | 7,108 | 25.00% |
| RUTW230731P01150000 | 2023-06-02 3:46PM EDT | 1,150.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 70 | 133 | 25.00% |
| RUTW230731P01200000 | 2023-06-02 3:24PM EDT | 1,200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 46 | 257 | 25.00% |
| RUTW230731P01250000 | 2023-05-26 2:21PM EDT | 1,250.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| RUTW230731P01300000 | 2023-05-31 10:19AM EDT | 1,300.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 198 | 12.50% |
| RUTW230731P01350000 | 2023-06-05 9:36AM EDT | 1,350.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 12.50% |
| RUTW230731P01400000 | 2023-06-05 9:36AM EDT | 1,400.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 12.50% |
| RUTW230731P01450000 | 2023-06-06 3:53PM EDT | 1,450.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| RUTW230731P01500000 | 2023-06-06 3:35PM EDT | 1,500.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 7 | 559 | 12.50% |
| RUTW230731P01530000 | 2023-06-05 9:47AM EDT | 1,530.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| RUTW230731P01540000 | 2023-06-02 1:52PM EDT | 1,540.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 184 | 6.25% |
| RUTW230731P01550000 | 2023-06-06 3:53PM EDT | 1,550.00 | 4.32 | 0.00 | 0.00 | 0.00 | - | 3 | 534 | 6.25% |
| RUTW230731P01560000 | 2023-06-06 11:32AM EDT | 1,560.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 6.25% |
| RUTW230731P01570000 | 2023-06-06 12:39PM EDT | 1,570.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| RUTW230731P01580000 | 2023-06-06 2:11PM EDT | 1,580.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 16 | 150 | 6.25% |
| RUTW230731P01590000 | 2023-06-02 1:18PM EDT | 1,590.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 6.25% |
| RUTW230731P01600000 | 2023-06-02 4:11PM EDT | 1,600.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 6.25% |
| RUTW230731P01610000 | 2023-06-05 12:47PM EDT | 1,610.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| RUTW230731P01620000 | 2023-06-02 2:21PM EDT | 1,620.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| RUTW230731P01630000 | 2023-06-02 1:55PM EDT | 1,630.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RUTW230731P01640000 | 2023-06-06 11:58AM EDT | 1,640.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| RUTW230731P01650000 | 2023-06-06 1:59PM EDT | 1,650.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| RUTW230731P01660000 | 2023-06-06 11:32AM EDT | 1,660.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 8 | 144 | 6.25% |
| RUTW230731P01670000 | 2023-06-06 1:25PM EDT | 1,670.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 7 | 149 | 6.25% |
| RUTW230731P01680000 | 2023-06-06 10:54AM EDT | 1,680.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 4 | 251 | 6.25% |
| RUTW230731P01690000 | 2023-06-06 4:02PM EDT | 1,690.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 6.25% |
| RUTW230731P01700000 | 2023-06-06 2:11PM EDT | 1,700.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 29 | 700 | 3.13% |
| RUTW230731P01710000 | 2023-06-06 3:52PM EDT | 1,710.00 | 13.79 | 0.00 | 0.00 | 0.00 | - | 14 | 463 | 3.13% |
| RUTW230731P01720000 | 2023-06-06 3:13PM EDT | 1,720.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 3.13% |
| RUTW230731P01730000 | 2023-06-06 1:22PM EDT | 1,730.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 14 | 616 | 3.13% |
| RUTW230731P01740000 | 2023-06-06 12:43PM EDT | 1,740.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 7 | 283 | 3.13% |
| RUTW230731P01750000 | 2023-06-06 3:25PM EDT | 1,750.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 24 | 411 | 3.13% |
| RUTW230731P01760000 | 2023-06-06 3:42PM EDT | 1,760.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 21 | 369 | 3.13% |
| RUTW230731P01770000 | 2023-06-06 3:27PM EDT | 1,770.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 43 | 321 | 3.13% |
| RUTW230731P01780000 | 2023-06-06 3:48PM EDT | 1,780.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 67 | 208 | 1.56% |
| RUTW230731P01790000 | 2023-06-06 4:02PM EDT | 1,790.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 51 | 276 | 1.56% |
| RUTW230731P01800000 | 2023-06-06 3:56PM EDT | 1,800.00 | 29.17 | 0.00 | 0.00 | 0.00 | - | 53 | 194 | 1.56% |
| RUTW230731P01810000 | 2023-06-06 3:42PM EDT | 1,810.00 | 32.19 | 0.00 | 0.00 | 0.00 | - | 59 | 112 | 1.56% |
| RUTW230731P01820000 | 2023-06-06 3:27PM EDT | 1,820.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 33 | 74 | 0.78% |
| RUTW230731P01830000 | 2023-06-06 3:48PM EDT | 1,830.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 139 | 194 | 0.78% |
| RUTW230731P01840000 | 2023-06-06 3:05PM EDT | 1,840.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 28 | 50 | 0.39% |
| RUTW230731P01850000 | 2023-06-06 3:52PM EDT | 1,850.00 | 44.66 | 0.00 | 0.00 | 0.00 | - | 48 | 58 | 0.20% |
| RUTW230731P01860000 | 2023-06-06 3:32PM EDT | 1,860.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 51 | 73 | 0.00% |
| RUTW230731P01870000 | 2023-06-06 3:27PM EDT | 1,870.00 | 54.24 | 0.00 | 0.00 | 0.00 | - | 23 | 69 | 0.00% |
| RUTW230731P01880000 | 2023-06-06 3:48PM EDT | 1,880.00 | 58.54 | 0.00 | 0.00 | 0.00 | - | 52 | 50 | 0.00% |
| RUTW230731P01900000 | 2023-06-06 1:47PM EDT | 1,900.00 | 72.31 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.00% |
| RUTW230731P01910000 | 2023-06-06 2:15PM EDT | 1,910.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 13 | 30 | 0.00% |
| RUTW230731P01930000 | 2023-05-05 9:39AM EDT | 1,930.00 | 177.30 | 103.20 | 106.80 | 0.00 | - | 1 | 6 | 21.36% |
| RUTW230731P01970000 | 2023-05-26 3:44PM EDT | 1,970.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RUTW230731P01990000 | 2023-04-27 10:52AM EDT | 1,990.00 | 245.33 | 201.70 | 207.30 | 0.00 | - | - | 1 | 43.40% |
| RUTW230731P02030000 | 2023-04-18 11:50AM EDT | 2,030.00 | 225.79 | 227.70 | 232.90 | 0.00 | - | - | 0 | 42.28% |
| RUTW230731P02150000 | 2023-05-30 2:24PM EDT | 2,150.00 | 370.48 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW230731P02170000 | 2023-05-30 2:24PM EDT | 2,170.00 | 390.17 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RUTW230731P02250000 | 2023-04-27 10:52AM EDT | 2,250.00 | 498.48 | 455.70 | 461.70 | 0.00 | - | - | 1 | 64.34% |
| RUTW230731P02500000 | 2023-06-01 3:53PM EDT | 2,500.00 | 715.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2023 Yahoo. All rights reserved.