^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231229C00800000 | 2023-05-12 12:39PM EDT | 800.00 | 944.53 | 1,037.90 | 1,046.70 | 0.00 | - | 1 | 1 | 65.31% |
| RUTW231229C01000000 | 2023-02-01 3:48PM EDT | 1,000.00 | 979.44 | 943.00 | 967.00 | 0.00 | - | - | 0 | 102.12% |
| RUTW231229C01430000 | 2023-05-26 1:40PM EDT | 1,430.00 | 396.40 | 445.20 | 453.20 | 0.00 | - | 1 | 1 | 38.67% |
| RUTW231229C01470000 | 2023-05-26 1:40PM EDT | 1,470.00 | 362.20 | 409.70 | 417.60 | 0.00 | - | 1 | 1 | 37.05% |
| RUTW231229C01510000 | 2023-05-23 10:22AM EDT | 1,510.00 | 360.80 | 374.80 | 382.50 | 0.00 | - | - | 1 | 35.47% |
| RUTW231229C01540000 | 2023-05-23 12:35PM EDT | 1,540.00 | 334.40 | 349.00 | 356.70 | 0.00 | - | - | 1 | 34.34% |
| RUTW231229C01580000 | 2023-05-09 1:20PM EDT | 1,580.00 | 261.50 | 315.40 | 322.90 | 0.00 | - | - | 1 | 32.87% |
| RUTW231229C01600000 | 2023-03-27 11:25AM EDT | 1,600.00 | 260.18 | 231.40 | 238.00 | 0.00 | - | 1 | 2 | 13.21% |
| RUTW231229C01620000 | 2023-05-18 11:05AM EDT | 1,620.00 | 249.30 | 282.60 | 289.90 | 0.00 | - | 1 | 1 | 31.44% |
| RUTW231229C01630000 | 2023-06-02 9:51AM EDT | 1,630.00 | 245.10 | 274.60 | 281.80 | -0.10 | -0.04% | 5 | 3 | 31.09% |
| RUTW231229C01640000 | 2023-03-27 10:06AM EDT | 1,640.00 | 236.02 | 203.60 | 209.90 | 0.00 | - | - | 1 | 15.48% |
| RUTW231229C01650000 | 2023-06-02 9:58AM EDT | 1,650.00 | 227.40 | 258.80 | 265.90 | -17.56 | -7.17% | 6 | 18 | 30.42% |
| RUTW231229C01670000 | 2023-05-18 11:05AM EDT | 1,670.00 | 212.30 | 243.10 | 250.10 | 0.00 | - | 1 | 1 | 29.72% |
| RUTW231229C01680000 | 2023-05-23 10:51AM EDT | 1,680.00 | 230.80 | 235.50 | 242.40 | 0.00 | - | - | 1 | 29.40% |
| RUTW231229C01700000 | 2023-06-02 4:00PM EDT | 1,700.00 | 222.68 | 220.30 | 227.10 | +46.21 | +26.19% | 7 | 4 | 28.73% |
| RUTW231229C01720000 | 2023-06-02 11:14AM EDT | 1,720.00 | 190.80 | 205.50 | 212.20 | +8.60 | +4.72% | 3 | 3 | 28.09% |
| RUTW231229C01740000 | 2023-05-19 10:10AM EDT | 1,740.00 | 167.60 | 191.10 | 197.60 | 0.00 | - | 1 | 1 | 27.45% |
| RUTW231229C01750000 | 2023-05-01 10:37AM EDT | 1,750.00 | 162.98 | 126.40 | 129.10 | 0.00 | - | 14 | 18 | 15.24% |
| RUTW231229C01760000 | 2023-05-26 11:59AM EDT | 1,760.00 | 138.40 | 177.10 | 183.40 | 0.00 | - | 1 | 1 | 26.83% |
| RUTW231229C01770000 | 2023-05-26 11:59AM EDT | 1,770.00 | 132.30 | 170.20 | 176.50 | 0.00 | - | 1 | 31 | 26.53% |
| RUTW231229C01780000 | 2023-05-30 9:41AM EDT | 1,780.00 | 132.13 | 163.40 | 169.60 | 0.00 | - | 2 | 3 | 26.22% |
| RUTW231229C01790000 | 2023-05-31 10:50AM EDT | 1,790.00 | 105.20 | 156.80 | 162.90 | 0.00 | - | 1 | 6 | 25.92% |
| RUTW231229C01800000 | 2023-06-01 1:27PM EDT | 1,800.00 | 113.12 | 150.30 | 156.30 | 0.00 | - | 30 | 44 | 25.63% |
| RUTW231229C01810000 | 2023-05-31 11:57AM EDT | 1,810.00 | 93.70 | 143.80 | 149.80 | 0.00 | - | 3 | 14 | 25.34% |
| RUTW231229C01820000 | 2023-05-24 12:50PM EDT | 1,820.00 | 109.80 | 137.60 | 143.40 | 0.00 | - | - | 4 | 25.05% |
| RUTW231229C01830000 | 2023-06-01 12:46PM EDT | 1,830.00 | 96.90 | 131.40 | 137.20 | 0.00 | - | 10 | 76 | 24.77% |
| RUTW231229C01840000 | 2023-06-01 12:46PM EDT | 1,840.00 | 91.70 | 125.40 | 131.10 | 0.00 | - | 5 | 26 | 24.50% |
| RUTW231229C01850000 | 2023-05-31 3:16PM EDT | 1,850.00 | 78.00 | 119.50 | 125.10 | 0.00 | - | 3 | 25 | 24.22% |
| RUTW231229C01860000 | 2023-05-19 9:43AM EDT | 1,860.00 | 98.80 | 113.70 | 119.20 | 0.00 | - | 5 | 5 | 23.94% |
| RUTW231229C01890000 | 2023-05-24 12:21PM EDT | 1,890.00 | 75.08 | 98.50 | 101.40 | 0.00 | - | 900 | 971 | 22.96% |
| RUTW231229C01900000 | 2023-02-08 2:15PM EDT | 1,900.00 | 225.35 | 111.10 | 117.30 | 0.00 | - | - | 30 | 26.55% |
| RUTW231229C01910000 | 2023-05-12 11:39AM EDT | 1,910.00 | 57.40 | 87.10 | 92.20 | 0.00 | - | - | 4 | 22.67% |
| RUTW231229C01920000 | 2023-04-06 11:30AM EDT | 1,920.00 | 75.70 | 64.90 | 69.40 | 0.00 | - | 5 | 35 | 19.12% |
| RUTW231229C01930000 | 2023-04-06 11:30AM EDT | 1,930.00 | 71.90 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 19.02% |
| RUTW231229C01950000 | 2023-04-25 12:02PM EDT | 1,950.00 | 59.57 | 44.80 | 47.30 | 0.00 | - | 1 | 23 | 16.70% |
| RUTW231229C01960000 | 2023-05-23 3:44PM EDT | 1,960.00 | 56.98 | 66.30 | 68.00 | 0.00 | - | - | 900 | 21.31% |
| RUTW231229C01990000 | 2023-05-17 1:14PM EDT | 1,990.00 | 40.83 | 53.60 | 57.30 | 0.00 | - | 1 | 36 | 20.92% |
| RUTW231229C02000000 | 2023-05-18 1:51PM EDT | 2,000.00 | 36.01 | 50.10 | 53.70 | 0.00 | - | 1 | 6 | 20.73% |
| RUTW231229C02040000 | 2023-02-08 2:15PM EDT | 2,040.00 | 142.82 | 56.90 | 62.70 | 0.00 | - | - | 30 | 24.65% |
| RUTW231229C02050000 | 2023-06-02 12:24PM EDT | 2,050.00 | 30.00 | 35.00 | 38.20 | +9.50 | +46.34% | 6 | 25 | 19.90% |
| RUTW231229C02060000 | 2023-04-11 2:35PM EDT | 2,060.00 | 43.60 | 19.50 | 21.80 | 0.00 | - | 3 | 3 | 16.33% |
| RUTW231229C02070000 | 2023-06-02 2:58PM EDT | 2,070.00 | 28.95 | 29.50 | 33.10 | +13.67 | +89.46% | 6 | 74 | 19.62% |
| RUTW231229C02080000 | 2023-05-19 9:37AM EDT | 2,080.00 | 23.60 | 27.30 | 30.80 | 0.00 | - | 13 | 18 | 19.49% |
| RUTW231229C02090000 | 2023-05-17 1:14PM EDT | 2,090.00 | 18.30 | 25.20 | 28.60 | 0.00 | - | - | 1 | 19.37% |
| RUTW231229C02100000 | 2023-06-02 2:58PM EDT | 2,100.00 | 22.90 | 23.70 | 26.40 | +11.12 | +94.40% | 6 | 87 | 19.21% |
| RUTW231229C02150000 | 2023-02-16 4:58PM EDT | 2,150.00 | 85.53 | 19.70 | 24.70 | 0.00 | - | 2 | 2 | 20.72% |
| RUTW231229C02200000 | 2023-06-01 1:05PM EDT | 2,200.00 | 5.49 | 10.40 | 12.10 | 0.00 | - | 4 | 6 | 18.36% |
| RUTW231229C02300000 | 2023-04-05 11:27AM EDT | 2,300.00 | 5.19 | 2.50 | 4.60 | 0.00 | - | 1 | 126 | 17.43% |
| RUTW231229C02400000 | 2023-03-13 9:35AM EDT | 2,400.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUTW231229C02500000 | 2023-04-06 2:30PM EDT | 2,500.00 | 1.80 | 0.00 | 2.00 | 0.00 | - | 15 | 15 | 19.53% |
| RUTW231229C02550000 | 2023-02-07 11:46AM EDT | 2,550.00 | 9.10 | 2.30 | 4.30 | 0.00 | - | - | 2 | 23.18% |
| RUTW231229C02700000 | 2023-05-04 10:39AM EDT | 2,700.00 | 0.60 | 0.10 | 1.10 | 0.00 | - | 10 | 22 | 21.70% |
PutsforDecember 29, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW231229P00850000 | 2023-01-23 11:11AM EDT | 850.00 | 4.56 | 3.10 | 4.80 | 0.00 | - | 1 | 1 | 50.59% |
| RUTW231229P01000000 | 2023-02-17 12:12PM EDT | 1,000.00 | 6.10 | 11.60 | 15.60 | 0.00 | - | 1 | 1 | 51.57% |
| RUTW231229P01050000 | 2023-03-27 2:49PM EDT | 1,050.00 | 11.79 | 9.10 | 11.40 | 0.00 | - | 2 | 2 | 46.21% |
| RUTW231229P01150000 | 2023-03-13 12:28PM EDT | 1,150.00 | 17.94 | 13.20 | 14.40 | 0.00 | - | 6 | 0 | 41.90% |
| RUTW231229P01200000 | 2023-04-11 11:55AM EDT | 1,200.00 | 15.90 | 15.00 | 16.20 | 0.00 | - | - | 1 | 39.84% |
| RUTW231229P01250000 | 2023-04-19 12:18PM EDT | 1,250.00 | 16.59 | 14.30 | 16.70 | 0.00 | - | 2 | 2 | 36.99% |
| RUTW231229P01300000 | 2023-03-28 10:36AM EDT | 1,300.00 | 27.80 | 19.10 | 22.90 | 0.00 | - | 4 | 9 | 36.98% |
| RUTW231229P01400000 | 2023-06-01 12:53PM EDT | 1,400.00 | 22.59 | 16.30 | 18.70 | 0.00 | - | 18 | 151 | 28.99% |
| RUTW231229P01410000 | 2023-04-26 3:45PM EDT | 1,410.00 | 37.47 | 25.00 | 27.30 | 0.00 | - | 1 | 3 | 31.85% |
| RUTW231229P01450000 | 2023-06-02 1:30PM EDT | 1,450.00 | 22.03 | 19.90 | 22.40 | -7.02 | -24.17% | 8 | 3 | 27.56% |
| RUTW231229P01460000 | 2023-01-19 1:48PM EDT | 1,460.00 | 47.70 | 24.00 | 34.00 | 0.00 | - | - | 7 | 31.01% |
| RUTW231229P01490000 | 2023-03-14 3:49PM EDT | 1,490.00 | 52.40 | 38.80 | 41.40 | 0.00 | - | 2 | 4 | 31.33% |
| RUTW231229P01500000 | 2023-05-11 10:29AM EDT | 1,500.00 | 47.26 | 24.60 | 26.70 | 0.00 | - | 3 | 7 | 26.10% |
| RUTW231229P01530000 | 2023-05-10 1:26PM EDT | 1,530.00 | 52.00 | 27.30 | 30.20 | 0.00 | - | - | 1 | 25.39% |
| RUTW231229P01550000 | 2023-05-25 10:18AM EDT | 1,550.00 | 48.85 | 30.00 | 32.30 | 0.00 | - | 1 | 6 | 24.78% |
| RUTW231229P01560000 | 2023-02-16 2:07PM EDT | 1,560.00 | 38.00 | 78.80 | 84.60 | 0.00 | - | - | 8 | 37.36% |
| RUTW231229P01570000 | 2023-01-04 1:30PM EDT | 1,570.00 | 81.82 | 38.50 | 59.80 | 0.00 | - | - | 120 | 30.71% |
| RUTW231229P01590000 | 2023-06-02 1:38PM EDT | 1,590.00 | 37.80 | 35.00 | 37.90 | -15.00 | -28.41% | 1 | 16 | 23.79% |
| RUTW231229P01600000 | 2023-05-08 12:06PM EDT | 1,600.00 | 64.59 | 36.60 | 39.10 | 0.00 | - | 10 | 30 | 23.46% |
| RUTW231229P01610000 | 2023-05-23 3:44PM EDT | 1,610.00 | 54.68 | 38.80 | 39.90 | 0.00 | - | 900 | 901 | 23.01% |
| RUTW231229P01620000 | 2023-03-07 5:00PM EDT | 1,620.00 | 51.99 | 75.10 | 78.00 | 0.00 | - | - | 3 | 31.24% |
| RUTW231229P01630000 | 2023-05-16 3:59PM EDT | 1,630.00 | 70.30 | 40.70 | 44.10 | 0.00 | - | - | 3 | 22.73% |
| RUTW231229P01640000 | 2023-04-19 3:22PM EDT | 1,640.00 | 61.10 | 60.30 | 63.20 | 0.00 | - | 1 | 1 | 26.45% |
| RUTW231229P01650000 | 2023-05-25 10:35AM EDT | 1,650.00 | 71.68 | 44.70 | 47.50 | 0.00 | - | 2 | 52 | 22.18% |
| RUTW231229P01660000 | 2023-05-18 1:51PM EDT | 1,660.00 | 67.31 | 45.90 | 49.50 | 0.00 | - | 1 | 1 | 21.94% |
| RUTW231229P01680000 | 2023-05-30 2:02PM EDT | 1,680.00 | 71.70 | 51.20 | 52.40 | 0.00 | - | 12 | 902 | 21.19% |
| RUTW231229P01690000 | 2023-04-10 11:54AM EDT | 1,690.00 | 92.85 | 83.00 | 86.50 | 0.00 | - | 1 | 39 | 27.60% |
| RUTW231229P01700000 | 2023-06-02 12:59PM EDT | 1,700.00 | 59.49 | 54.50 | 57.60 | -20.84 | -25.94% | 1 | 25 | 20.86% |
| RUTW231229P01710000 | 2023-03-16 9:53AM EDT | 1,710.00 | 127.00 | 87.30 | 89.80 | 0.00 | - | 1 | 2 | 26.66% |
| RUTW231229P01720000 | 2023-03-16 10:52AM EDT | 1,720.00 | 121.37 | 90.30 | 92.80 | 0.00 | - | - | 1 | 26.44% |
| RUTW231229P01730000 | 2023-03-16 10:52AM EDT | 1,730.00 | 125.12 | 93.40 | 96.00 | 0.00 | - | - | 1 | 26.24% |
| RUTW231229P01740000 | 2023-05-25 11:43AM EDT | 1,740.00 | 102.00 | 63.70 | 67.20 | 0.00 | - | - | 2 | 19.80% |
| RUTW231229P01750000 | 2023-06-02 3:39PM EDT | 1,750.00 | 67.95 | 66.30 | 69.80 | -19.29 | -22.11% | 4 | 64 | 19.52% |
| RUTW231229P01760000 | 2023-05-03 2:15PM EDT | 1,760.00 | 105.00 | 72.10 | 74.10 | 0.00 | - | 1 | 2 | 19.55% |
| RUTW231229P01770000 | 2023-04-19 11:08AM EDT | 1,770.00 | 102.18 | 97.70 | 100.70 | 0.00 | - | - | 0 | 23.75% |
| RUTW231229P01780000 | 2023-06-02 3:39PM EDT | 1,780.00 | 76.50 | 74.50 | 78.20 | -21.60 | -22.02% | 2 | 3 | 18.67% |
| RUTW231229P01790000 | 2023-03-14 10:23AM EDT | 1,790.00 | 123.29 | 110.80 | 113.30 | 0.00 | - | 2 | 2 | 24.33% |
| RUTW231229P01800000 | 2023-06-02 1:30PM EDT | 1,800.00 | 85.53 | 80.60 | 84.40 | -20.35 | -19.22% | 10 | 120 | 18.10% |
| RUTW231229P01810000 | 2023-05-01 10:37AM EDT | 1,810.00 | 113.71 | 124.60 | 127.80 | 0.00 | - | - | 14 | 25.16% |
| RUTW231229P01830000 | 2023-03-03 11:26AM EDT | 1,830.00 | 97.50 | 125.40 | 132.70 | 0.00 | - | 1 | 1 | 24.14% |
| RUTW231229P01850000 | 2023-04-25 10:04AM EDT | 1,850.00 | 142.69 | 141.60 | 145.00 | 0.00 | - | 2 | 10 | 24.39% |
| RUTW231229P01890000 | 2023-05-10 9:46AM EDT | 1,890.00 | 164.00 | 113.60 | 118.70 | 0.00 | - | - | 1 | 15.32% |
| RUTW231229P01900000 | 2023-06-02 3:39PM EDT | 1,900.00 | 121.54 | 118.80 | 123.20 | -36.51 | -23.10% | 1 | 32 | 14.97% |
| RUTW231229P01950000 | 2023-05-19 10:23AM EDT | 1,950.00 | 174.60 | 142.60 | 148.20 | 0.00 | - | 3 | 9 | 12.97% |
| RUTW231229P02000000 | 2023-04-19 11:10AM EDT | 2,000.00 | 214.12 | 216.20 | 223.80 | 0.00 | - | 1 | 6 | 20.96% |
| RUTW231229P02010000 | 2023-05-22 3:23PM EDT | 2,010.00 | 207.50 | 177.60 | 183.80 | 0.00 | - | - | 1 | 8.87% |
| RUTW231229P02020000 | 2023-04-26 3:55PM EDT | 2,020.00 | 271.54 | 224.90 | 233.60 | 0.00 | - | - | 8 | 19.87% |
| RUTW231229P02030000 | 2023-05-26 12:47PM EDT | 2,030.00 | 238.00 | 190.60 | 197.10 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW231229P02070000 | 2023-05-22 3:23PM EDT | 2,070.00 | 250.50 | 218.60 | 225.40 | 0.00 | - | - | 3 | 0.00% |
| RUTW231229P02090000 | 2023-05-22 12:07PM EDT | 2,090.00 | 267.10 | 233.50 | 240.50 | 0.00 | - | - | 1 | 0.00% |
| RUTW231229P02100000 | 2023-03-10 11:46AM EDT | 2,100.00 | 290.34 | 316.70 | 321.40 | 0.00 | - | 1 | 3 | 25.38% |
| RUTW231229P02110000 | 2023-03-10 11:46AM EDT | 2,110.00 | 297.37 | 324.60 | 329.40 | 0.00 | - | - | 1 | 25.39% |
| RUTW231229P02200000 | 2023-05-31 11:22AM EDT | 2,200.00 | 414.20 | 324.00 | 331.90 | 0.00 | - | 3 | 4 | 0.00% |
| RUTW231229P02450000 | 2023-03-31 11:54AM EDT | 2,450.00 | 585.46 | 613.60 | 622.80 | 0.00 | - | 3 | 3 | 20.50% |
© 2023 Yahoo. All rights reserved.