^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1620.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01620000 | 2023-05-09 11:06AM EDT | 2023-06-09 | 143.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT230616C01620000 | 2023-06-01 1:49PM EDT | 2023-06-16 | 156.30 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| RUT230721C01620000 | 2023-05-22 10:05AM EDT | 2023-07-21 | 189.13 | 0.00 | 0.00 | 0.00 | - | 65 | 166 | 0.00% |
| RUTW230731C01620000 | 2023-05-23 2:21PM EDT | 2023-07-31 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUT230915C01620000 | 2023-05-22 10:05AM EDT | 2023-09-15 | 213.27 | 0.00 | 0.00 | 0.00 | - | 65 | 184 | 0.00% |
| RUTW230929C01620000 | 2023-06-02 11:57AM EDT | 2023-09-29 | 235.40 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| RUTW231229C01620000 | 2023-05-18 11:05AM EDT | 2023-12-29 | 249.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RUT240315C01620000 | 2023-05-08 11:47AM EDT | 2024-03-15 | 254.40 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01620000 | 2023-05-31 11:29AM EDT | 2023-06-05 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| RUTW230607P01620000 | 2023-05-30 2:24PM EDT | 2023-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| RUTW230609P01620000 | 2023-06-02 3:27PM EDT | 2023-06-09 | 0.19 | 0.00 | 0.00 | 0.00 | - | 23 | 123 | 25.00% |
| RUTW230614P01620000 | 2023-06-02 2:05PM EDT | 2023-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| RUT230616P01620000 | 2023-06-02 4:09PM EDT | 2023-06-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 1,012 | 12.50% |
| RUTW230623P01620000 | 2023-06-02 9:58AM EDT | 2023-06-23 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 77 | 12.50% |
| RUTW230630P01620000 | 2023-06-02 3:52PM EDT | 2023-06-30 | 2.62 | 0.00 | 0.00 | 0.00 | - | 366 | 306 | 6.25% |
| RUTW230707P01620000 | 2023-06-02 3:39PM EDT | 2023-07-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 6.25% |
| RUTW230714P01620000 | 2023-06-02 3:19PM EDT | 2023-07-14 | 5.79 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| RUT230721P01620000 | 2023-06-02 3:28PM EDT | 2023-07-21 | 7.25 | 0.00 | 0.00 | 0.00 | - | 36 | 217 | 6.25% |
| RUTW230731P01620000 | 2023-06-02 2:21PM EDT | 2023-07-31 | 10.16 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 6.25% |
| RUT230818P01620000 | 2023-05-26 9:49AM EDT | 2023-08-18 | 29.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RUTW230831P01620000 | 2023-05-26 4:13PM EDT | 2023-08-31 | 30.00 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 6.25% |
| RUT230915P01620000 | 2023-05-30 2:13PM EDT | 2023-09-15 | 33.91 | 0.00 | 0.00 | 0.00 | - | 36 | 78 | 3.13% |
| RUTW230929P01620000 | 2023-03-02 4:34PM EDT | 2023-09-29 | 37.73 | 47.10 | 50.00 | 0.00 | - | 3 | 25 | 33.18% |
| RUTW231031P01620000 | 2023-05-26 1:39PM EDT | 2023-10-31 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| RUTW231229P01620000 | 2023-03-07 5:00PM EDT | 2023-12-29 | 51.99 | 75.10 | 78.00 | 0.00 | - | - | 3 | 31.31% |
| RUT240315P01620000 | 2023-05-12 3:18PM EDT | 2024-03-15 | 83.50 | 0.00 | 0.00 | 0.00 | - | 100 | 355 | 3.13% |
© 2023 Yahoo. All rights reserved.