^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1530.00
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01530000 | 2023-03-20 11:19AM EDT | 2023-06-16 | 267.11 | 272.40 | 276.60 | 0.00 | - | 23 | 22 | 85.13% |
| RUTW230630C01530000 | 2023-01-20 12:28PM EDT | 2023-06-30 | 366.40 | 444.50 | 448.00 | 0.00 | - | 3 | 3 | 165.38% |
| RUT230915C01530000 | 2023-03-20 11:19AM EDT | 2023-09-15 | 298.76 | 303.60 | 308.80 | 0.00 | - | 23 | 26 | 45.88% |
| RUTW230929C01530000 | 2023-05-04 9:41AM EDT | 2023-09-29 | 245.30 | 277.00 | 281.80 | 0.00 | - | - | 4 | 34.34% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01530000 | 2023-05-25 10:44AM EDT | 2023-05-31 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 140 | 90.63% |
| RUTW230602P01530000 | 2023-05-25 10:47AM EDT | 2023-06-02 | 0.41 | 0.05 | 0.25 | 0.00 | - | 2 | 410 | 61.91% |
| RUTW230605P01530000 | 2023-05-25 10:58AM EDT | 2023-06-05 | 0.69 | 0.00 | 0.40 | 0.00 | - | - | 10 | 49.27% |
| RUTW230607P01530000 | 2023-05-25 11:52AM EDT | 2023-06-07 | 1.30 | 0.10 | 0.65 | 0.00 | - | - | 5 | 45.61% |
| RUTW230609P01530000 | 2023-05-30 1:21PM EDT | 2023-06-09 | 0.62 | 0.35 | 0.75 | -0.30 | -32.61% | 7 | 1,013 | 41.65% |
| RUT230616P01530000 | 2023-05-30 3:46PM EDT | 2023-06-16 | 1.37 | 1.35 | 1.55 | -0.69 | -33.50% | 375 | 1,251 | 35.88% |
| RUTW230623P01530000 | 2023-05-26 11:03AM EDT | 2023-06-23 | 3.35 | 2.30 | 2.50 | 0.00 | - | 40 | 121 | 32.95% |
| RUTW230630P01530000 | 2023-05-30 3:46PM EDT | 2023-06-30 | 3.48 | 3.50 | 3.80 | -3.36 | -49.12% | 21 | 62 | 31.58% |
| RUT230721P01530000 | 2023-05-30 11:36AM EDT | 2023-07-21 | 8.05 | 7.60 | 8.10 | -2.33 | -22.45% | 20 | 55 | 29.20% |
| RUTW230731P01530000 | 2023-05-30 12:27PM EDT | 2023-07-31 | 10.15 | 9.50 | 10.90 | -2.75 | -21.32% | 6 | 214 | 29.02% |
| RUT230818P01530000 | 2023-05-23 11:57AM EDT | 2023-08-18 | 13.60 | 14.20 | 14.90 | 0.00 | - | - | 9 | 28.08% |
| RUTW230831P01530000 | 2023-03-10 4:19PM EDT | 2023-08-31 | 42.94 | 32.70 | 35.70 | 0.00 | - | - | 1 | 35.78% |
| RUT230915P01530000 | 2023-05-04 3:48PM EDT | 2023-09-15 | 38.42 | 20.10 | 20.90 | 0.00 | - | 18 | 22 | 27.05% |
| RUTW230929P01530000 | 2023-05-04 9:52AM EDT | 2023-09-29 | 43.60 | 23.10 | 24.40 | 0.00 | - | 3 | 6 | 26.91% |
| RUTW231031P01530000 | 2023-05-22 9:30AM EDT | 2023-10-31 | 31.59 | 28.80 | 30.40 | 0.00 | - | - | 2 | 26.05% |
| RUTW231229P01530000 | 2023-05-10 1:26PM EDT | 2023-12-29 | 52.00 | 38.20 | 40.90 | 0.00 | - | - | 1 | 25.05% |
| RUT240315P01530000 | 2023-04-06 10:54AM EDT | 2024-03-15 | 70.41 | 57.00 | 61.90 | 0.00 | - | 1 | 1 | 26.03% |
| RUTW240328P01530000 | 2023-04-06 10:54AM EDT | 2024-03-28 | 72.56 | 57.70 | 64.80 | 0.00 | - | 1 | 1 | 26.06% |
© 2023 Yahoo. All rights reserved.