^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
CallsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240315C00900000 | 2023-05-12 12:38PM EDT | 900.00 | 854.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240315C01400000 | 2023-04-11 10:42AM EDT | 1,400.00 | 459.68 | 412.90 | 421.50 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240315C01410000 | 2023-03-23 3:32PM EDT | 1,410.00 | 395.32 | 451.90 | 463.80 | 0.00 | - | - | 0 | 25.10% |
| RUT240315C01420000 | 2023-03-22 12:05PM EDT | 1,420.00 | 432.05 | 443.60 | 455.40 | 0.00 | - | - | 0 | 25.20% |
| RUT240315C01430000 | 2023-04-11 10:42AM EDT | 1,430.00 | 435.11 | 388.40 | 396.80 | 0.00 | - | 2 | 5 | 0.00% |
| RUT240315C01440000 | 2023-05-22 9:44AM EDT | 1,440.00 | 418.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RUT240315C01460000 | 2023-05-04 11:05AM EDT | 1,460.00 | 344.20 | 436.20 | 446.60 | 0.00 | - | - | 9 | 32.12% |
| RUT240315C01480000 | 2023-05-08 2:11PM EDT | 1,480.00 | 358.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUT240315C01540000 | 2023-05-04 11:05AM EDT | 1,540.00 | 284.20 | 369.20 | 379.30 | 0.00 | - | - | 5 | 30.20% |
| RUT240315C01600000 | 2023-06-01 12:24PM EDT | 1,600.00 | 275.10 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
| RUT240315C01620000 | 2023-05-08 11:47AM EDT | 1,620.00 | 254.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| RUT240315C01700000 | 2023-05-03 2:27PM EDT | 1,700.00 | 209.00 | 245.10 | 252.50 | 0.00 | - | 1 | 1,021 | 26.19% |
| RUT240315C01730000 | 2023-03-29 2:36PM EDT | 1,730.00 | 205.70 | 189.40 | 198.70 | 0.00 | - | - | 30 | 20.06% |
| RUT240315C01740000 | 2023-04-11 1:17PM EDT | 1,740.00 | 213.99 | 166.30 | 171.00 | 0.00 | - | - | 56 | 16.35% |
| RUT240315C01750000 | 2023-05-08 3:09PM EDT | 1,750.00 | 171.51 | 0.00 | 0.00 | 0.00 | - | 100 | 267 | 0.00% |
| RUT240315C01770000 | 2023-05-31 12:07PM EDT | 1,770.00 | 139.81 | 0.00 | 0.00 | 0.00 | - | - | 140 | 0.00% |
| RUT240315C01800000 | 2023-06-05 11:45AM EDT | 1,800.00 | 167.20 | 0.00 | 0.00 | 0.00 | - | 300 | 538 | 0.00% |
| RUT240315C01810000 | 2023-04-11 1:19PM EDT | 1,810.00 | 171.97 | 127.50 | 131.30 | 0.00 | - | - | 56 | 16.64% |
| RUT240315C01820000 | 2023-05-04 11:44AM EDT | 1,820.00 | 111.39 | 164.30 | 172.40 | 0.00 | - | 1 | 131 | 23.90% |
| RUT240315C01880000 | 2023-05-22 10:23AM EDT | 1,880.00 | 110.80 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.39% |
| RUT240315C01890000 | 2023-04-18 1:08PM EDT | 1,890.00 | 125.30 | 104.00 | 108.00 | 0.00 | - | - | 16 | 18.94% |
| RUT240315C01900000 | 2023-04-24 3:22PM EDT | 1,900.00 | 115.86 | 95.70 | 100.90 | 0.00 | - | 100 | 255 | 18.49% |
| RUT240315C01910000 | 2023-04-13 2:27PM EDT | 1,910.00 | 124.00 | 77.80 | 81.90 | 0.00 | - | - | 25 | 16.18% |
| RUT240315C01920000 | 2023-05-25 1:36PM EDT | 1,920.00 | 80.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| RUT240315C01930000 | 2023-05-03 10:30AM EDT | 1,930.00 | 79.51 | 90.40 | 92.80 | 0.00 | - | 1 | 1 | 19.06% |
| RUT240315C01950000 | 2023-06-06 11:03AM EDT | 1,950.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 50 | 121 | 1.56% |
| RUT240315C01970000 | 2023-04-28 3:35PM EDT | 1,970.00 | 69.24 | 64.50 | 69.00 | 0.00 | - | 1,900 | 1,900 | 17.50% |
| RUT240315C02000000 | 2023-06-06 12:58PM EDT | 2,000.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 190 | 667 | 1.56% |
| RUT240315C02010000 | 2023-05-04 1:17PM EDT | 2,010.00 | 43.49 | 68.70 | 75.00 | 0.00 | - | - | 25 | 20.48% |
| RUT240315C02050000 | 2023-05-15 11:17AM EDT | 2,050.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 4 | 484 | 1.56% |
| RUT240315C02060000 | 2023-05-17 12:58PM EDT | 2,060.00 | 39.58 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUT240315C02070000 | 2023-05-17 12:58PM EDT | 2,070.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| RUT240315C02100000 | 2023-06-05 2:47PM EDT | 2,100.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 1,228 | 3.13% |
| RUT240315C02150000 | 2023-03-22 1:01PM EDT | 2,150.00 | 37.04 | 29.20 | 35.40 | 0.00 | - | - | 2 | 19.15% |
| RUT240315C02200000 | 2023-06-05 11:45AM EDT | 2,200.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 600 | 692 | 3.13% |
| RUT240315C02300000 | 2023-03-22 1:01PM EDT | 2,300.00 | 15.15 | 10.40 | 13.00 | 0.00 | - | 1 | 2 | 17.92% |
PutsforMarch 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT240315P01000000 | 2023-05-23 1:45PM EDT | 1,000.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | - | 150 | 12.50% |
| RUT240315P01100000 | 2023-05-18 10:58AM EDT | 1,100.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 200 | 560 | 12.50% |
| RUT240315P01150000 | 2023-05-17 10:25AM EDT | 1,150.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | - | 600 | 12.50% |
| RUT240315P01250000 | 2023-03-28 9:51AM EDT | 1,250.00 | 29.30 | 21.80 | 24.50 | 0.00 | - | - | 1 | 36.04% |
| RUT240315P01300000 | 2023-06-01 3:34PM EDT | 1,300.00 | 21.61 | 0.00 | 0.00 | 0.00 | - | - | 240 | 6.25% |
| RUT240315P01390000 | 2023-05-12 9:30AM EDT | 1,390.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| RUT240315P01400000 | 2023-06-01 2:28PM EDT | 1,400.00 | 30.39 | 0.00 | 0.00 | 0.00 | - | 150 | 355 | 6.25% |
| RUT240315P01420000 | 2023-03-16 2:19PM EDT | 1,420.00 | 53.20 | 38.70 | 41.40 | 0.00 | - | - | 6 | 31.93% |
| RUT240315P01440000 | 2023-05-26 3:05PM EDT | 1,440.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RUT240315P01470000 | 2023-04-06 10:54AM EDT | 1,470.00 | 58.61 | 46.50 | 51.20 | 0.00 | - | 2 | 2 | 31.55% |
| RUT240315P01480000 | 2023-04-18 10:04AM EDT | 1,480.00 | 45.27 | 41.00 | 43.80 | 0.00 | - | - | 1 | 29.10% |
| RUT240315P01500000 | 2023-05-18 3:21PM EDT | 1,500.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 500 | 561 | 3.13% |
| RUT240315P01510000 | 2023-04-27 9:30AM EDT | 1,510.00 | 61.32 | 46.00 | 49.50 | 0.00 | - | - | 1 | 28.76% |
| RUT240315P01520000 | 2023-05-10 4:00PM EDT | 1,520.00 | 57.80 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 3.13% |
| RUT240315P01530000 | 2023-04-06 10:54AM EDT | 1,530.00 | 70.41 | 57.00 | 61.90 | 0.00 | - | 1 | 1 | 30.40% |
| RUT240315P01540000 | 2023-05-16 1:14PM EDT | 1,540.00 | 60.14 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| RUT240315P01550000 | 2023-05-16 11:55AM EDT | 1,550.00 | 62.46 | 0.00 | 0.00 | 0.00 | - | 600 | 357 | 3.13% |
| RUT240315P01560000 | 2023-05-19 11:24AM EDT | 1,560.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 60 | 13 | 3.13% |
| RUT240315P01580000 | 2023-04-10 11:38AM EDT | 1,580.00 | 75.36 | 67.50 | 71.00 | 0.00 | - | - | 1 | 29.21% |
| RUT240315P01600000 | 2023-06-06 12:58PM EDT | 1,600.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 50 | 3,345 | 3.13% |
| RUT240315P01610000 | 2023-05-03 1:28PM EDT | 1,610.00 | 75.00 | 50.90 | 53.20 | 0.00 | - | 6 | 6 | 23.72% |
| RUT240315P01620000 | 2023-05-12 3:18PM EDT | 1,620.00 | 83.50 | 0.00 | 0.00 | 0.00 | - | 100 | 355 | 3.13% |
| RUT240315P01630000 | 2023-04-28 3:35PM EDT | 1,630.00 | 77.01 | 68.60 | 72.40 | 0.00 | - | 1,070 | 1,070 | 26.33% |
| RUT240315P01650000 | 2023-05-31 12:07PM EDT | 1,650.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 140 | 466 | 3.13% |
| RUT240315P01660000 | 2023-05-18 1:51PM EDT | 1,660.00 | 80.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT240315P01690000 | 2023-05-12 11:47AM EDT | 1,690.00 | 103.04 | 0.00 | 0.00 | 0.00 | - | - | 20 | 1.56% |
| RUT240315P01700000 | 2023-05-30 3:04PM EDT | 1,700.00 | 88.40 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 1.56% |
| RUT240315P01730000 | 2023-04-27 9:30AM EDT | 1,730.00 | 120.90 | 94.40 | 99.10 | 0.00 | - | 1 | 2 | 24.48% |
| RUT240315P01740000 | 2023-05-16 1:14PM EDT | 1,740.00 | 114.43 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| RUT240315P01750000 | 2023-06-01 3:34PM EDT | 1,750.00 | 101.03 | 0.00 | 0.00 | 0.00 | - | 200 | 427 | 1.56% |
| RUT240315P01800000 | 2023-05-31 12:42PM EDT | 1,800.00 | 133.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1,493 | 0.78% |
| RUT240315P01820000 | 2023-04-12 3:39PM EDT | 1,820.00 | 145.60 | 148.10 | 153.70 | 0.00 | - | - | 4 | 26.53% |
| RUT240315P01830000 | 2023-04-13 3:24PM EDT | 1,830.00 | 139.35 | 152.60 | 158.30 | 0.00 | - | 1 | 251 | 26.44% |
| RUT240315P01850000 | 2023-05-24 10:27AM EDT | 1,850.00 | 152.45 | 0.00 | 0.00 | 0.00 | - | 260 | 591 | 0.10% |
| RUT240315P01860000 | 2023-05-01 11:30AM EDT | 1,860.00 | 151.46 | 158.60 | 162.40 | 0.00 | - | 20 | 31 | 24.59% |
| RUT240315P01880000 | 2023-04-18 1:08PM EDT | 1,880.00 | 158.70 | 150.10 | 154.00 | 0.00 | - | - | 9 | 21.59% |
| RUT240315P01900000 | 2023-04-24 3:22PM EDT | 1,900.00 | 167.64 | 167.60 | 174.60 | 0.00 | - | - | 20 | 22.98% |
| RUT240315P01930000 | 2023-05-30 10:08AM EDT | 1,930.00 | 180.39 | 0.00 | 0.00 | 0.00 | - | - | 80 | 0.00% |
| RUT240315P01950000 | 2023-05-17 10:55AM EDT | 1,950.00 | 209.60 | 0.00 | 0.00 | 0.00 | - | 30 | 57 | 0.00% |
| RUT240315P02100000 | 2023-06-02 11:16AM EDT | 2,100.00 | 261.27 | 0.00 | 0.00 | 0.00 | - | 500 | 250 | 0.00% |
© 2023 Yahoo. All rights reserved.