^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1630.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01630000 | 2023-05-24 12:08PM EDT | 2023-06-16 | 150.68 | 152.00 | 156.50 | 0.00 | - | 3 | 253 | 38.50% |
| RUTW230630C01630000 | 2023-05-24 10:24AM EDT | 2023-06-30 | 154.16 | 158.90 | 163.60 | 0.00 | - | - | 1 | 34.35% |
| RUT230721C01630000 | 2023-05-10 2:35PM EDT | 2023-07-21 | 162.25 | 169.80 | 174.30 | 0.00 | - | 2 | 27 | 32.26% |
| RUTW230831C01630000 | 2023-05-19 9:54AM EDT | 2023-08-31 | 208.35 | 186.60 | 197.50 | 0.00 | - | 1 | 0 | 32.31% |
| RUT230915C01630000 | 2023-05-10 2:35PM EDT | 2023-09-15 | 188.17 | 195.40 | 200.30 | 0.00 | - | 2 | 264 | 30.88% |
| RUTW231229C01630000 | 2023-05-19 10:25AM EDT | 2023-12-29 | 245.20 | 233.20 | 242.20 | 0.00 | - | 3 | 3 | 30.92% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530P01630000 | 2023-05-26 3:36PM EDT | 2023-05-30 | 0.10 | 0.05 | 0.25 | -0.30 | -75.00% | 12 | 7 | 50.00% |
| RUTW230531P01630000 | 2023-05-24 3:50PM EDT | 2023-05-31 | 0.75 | 0.30 | 0.50 | 0.00 | - | 26 | 87 | 45.02% |
| RUTW230602P01630000 | 2023-05-26 3:21PM EDT | 2023-06-02 | 0.92 | 0.75 | 1.00 | -1.23 | -57.21% | 11 | 77 | 39.04% |
| RUTW230605P01630000 | 2023-05-26 11:05AM EDT | 2023-06-05 | 1.48 | 1.05 | 1.40 | -1.32 | -47.14% | 1 | 1 | 32.82% |
| RUTW230607P01630000 | 2023-05-25 1:21PM EDT | 2023-06-07 | 4.40 | 1.80 | 2.15 | 0.00 | - | - | 3 | 31.99% |
| RUTW230609P01630000 | 2023-05-26 3:51PM EDT | 2023-06-09 | 3.15 | 2.75 | 3.10 | -2.55 | -44.74% | 41 | 88 | 31.67% |
| RUT230616P01630000 | 2023-05-26 3:00PM EDT | 2023-06-16 | 6.03 | 5.60 | 5.90 | -2.88 | -32.32% | 37 | 309 | 29.65% |
| RUTW230623P01630000 | 2023-05-26 3:14PM EDT | 2023-06-23 | 8.45 | 7.80 | 8.30 | -4.07 | -32.51% | 7 | 78 | 28.02% |
| RUTW230630P01630000 | 2023-05-26 4:06PM EDT | 2023-06-30 | 11.26 | 10.30 | 10.90 | -4.44 | -28.28% | 9 | 127 | 27.15% |
| RUTW230707P01630000 | 2023-05-26 12:59PM EDT | 2023-07-07 | 13.36 | 12.60 | 14.10 | -5.92 | -30.71% | 5 | 11 | 26.98% |
| RUT230721P01630000 | 2023-05-26 2:46PM EDT | 2023-07-21 | 18.46 | 17.60 | 18.10 | -5.10 | -21.65% | 7 | 228 | 25.51% |
| RUTW230731P01630000 | 2023-05-26 10:25AM EDT | 2023-07-31 | 23.23 | 20.20 | 22.20 | +5.05 | +27.78% | 3 | 2 | 25.46% |
| RUTW230831P01630000 | 2023-03-13 9:31AM EDT | 2023-08-31 | 74.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RUT230915P01630000 | 2023-05-24 2:58PM EDT | 2023-09-15 | 41.12 | 34.40 | 35.20 | 0.00 | - | 6 | 216 | 23.93% |
| RUTW230929P01630000 | 2022-10-27 11:50AM EDT | 2023-09-29 | 104.52 | 64.70 | 104.70 | 0.00 | - | - | 0 | 42.23% |
| RUTW231031P01630000 | 2023-05-26 1:39PM EDT | 2023-10-31 | 47.40 | 45.40 | 47.90 | -3.57 | -7.00% | 1 | 2 | 23.51% |
| RUTW231229P01630000 | 2023-05-16 3:59PM EDT | 2023-12-29 | 70.30 | 56.90 | 59.80 | 0.00 | - | - | 3 | 22.65% |
| RUT240315P01630000 | 2023-04-28 3:35PM EDT | 2024-03-15 | 77.01 | 68.60 | 72.40 | 0.00 | - | 1,070 | 1,070 | 21.75% |
© 2023 Yahoo. All rights reserved.