^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1580.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01580000 | 2023-05-04 12:23PM EDT | 2023-06-16 | 157.65 | 199.40 | 204.00 | 0.00 | - | 1 | 289 | 43.51% |
| RUTW230630C01580000 | 2023-01-27 11:36AM EDT | 2023-06-30 | 366.30 | 343.50 | 348.10 | 0.00 | - | 3 | 3 | 116.78% |
| RUT230721C01580000 | 2023-05-12 10:48AM EDT | 2023-07-21 | 189.67 | 213.90 | 218.60 | 0.00 | - | 2 | 63 | 35.28% |
| RUT230915C01580000 | 2023-05-15 4:11PM EDT | 2023-09-15 | 232.33 | 236.70 | 241.80 | 0.00 | - | 4 | 366 | 33.07% |
| RUTW230929C01580000 | 2023-05-04 9:49AM EDT | 2023-09-29 | 203.70 | 241.80 | 247.40 | 0.00 | - | - | 2 | 32.90% |
| RUTW231229C01580000 | 2023-05-09 1:20PM EDT | 2023-12-29 | 261.50 | 271.70 | 281.00 | 0.00 | - | - | 1 | 32.58% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01580000 | 2023-05-25 12:35PM EDT | 2023-05-31 | 0.41 | 0.10 | 0.35 | 0.00 | - | 1 | 407 | 48.68% |
| RUTW230602P01580000 | 2023-05-22 2:49PM EDT | 2023-06-02 | 0.65 | 0.35 | 0.60 | 0.00 | - | 1 | 131 | 42.87% |
| RUTW230605P01580000 | 2023-05-24 10:03AM EDT | 2023-06-05 | 1.38 | 0.50 | 0.80 | +1.38 | - | - | 3 | 36.57% |
| RUTW230609P01580000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 1.62 | 1.45 | 1.75 | -1.61 | -49.85% | 1 | 242 | 34.78% |
| RUT230616P01580000 | 2023-05-26 3:26PM EDT | 2023-06-16 | 3.60 | 3.20 | 3.50 | -1.77 | -32.96% | 94 | 2,468 | 32.29% |
| RUTW230623P01580000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 5.30 | 4.70 | 5.10 | -2.90 | -35.37% | 175 | 192 | 30.34% |
| RUTW230630P01580000 | 2023-05-26 12:47PM EDT | 2023-06-30 | 6.97 | 6.40 | 6.90 | -4.50 | -39.23% | 5 | 90 | 29.22% |
| RUTW230707P01580000 | 2023-05-26 10:28AM EDT | 2023-07-07 | 9.55 | 8.10 | 9.50 | +9.55 | - | 9 | 0 | 29.10% |
| RUT230721P01580000 | 2023-05-26 12:29PM EDT | 2023-07-21 | 12.50 | 12.20 | 12.60 | -3.62 | -22.46% | 46 | 96 | 27.40% |
| RUTW230731P01580000 | 2023-05-17 11:23AM EDT | 2023-07-31 | 19.94 | 14.70 | 16.20 | 0.00 | - | 10 | 138 | 27.40% |
| RUT230818P01580000 | 2023-05-23 12:39PM EDT | 2023-08-18 | 19.10 | 20.00 | 20.60 | 0.00 | - | 5 | 9 | 26.43% |
| RUTW230831P01580000 | 2023-05-03 3:09PM EDT | 2023-08-31 | 33.58 | 22.60 | 25.70 | 0.00 | - | 20 | 20 | 26.77% |
| RUT230915P01580000 | 2023-05-16 2:59PM EDT | 2023-09-15 | 34.73 | 26.80 | 27.40 | 0.00 | - | 1 | 10 | 25.55% |
| RUTW230929P01580000 | 2023-05-04 11:44AM EDT | 2023-09-29 | 53.78 | 30.10 | 32.00 | 0.00 | - | 8 | 29 | 25.69% |
| RUT240315P01580000 | 2023-04-10 11:38AM EDT | 2024-03-15 | 75.36 | 67.50 | 71.00 | 0.00 | - | - | 1 | 24.77% |
| RUTW240328P01580000 | 2023-04-10 11:38AM EDT | 2024-03-28 | 77.56 | 68.80 | 74.80 | 0.00 | - | - | 1 | 24.95% |
© 2023 Yahoo. All rights reserved.