^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1640.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01640000 | 2023-06-01 11:32AM EDT | 2023-06-16 | 134.70 | 193.30 | 197.60 | 0.00 | - | 2 | 30 | 43.27% |
| RUTW230630C01640000 | 2023-01-26 4:55PM EDT | 2023-06-30 | 309.17 | 292.00 | 296.50 | 0.00 | - | - | 1 | 95.90% |
| RUT230721C01640000 | 2023-04-27 10:22AM EDT | 2023-07-21 | 143.32 | 161.30 | 165.70 | 0.00 | - | - | 6 | 0.00% |
| RUTW230731C01640000 | 2023-03-27 10:06AM EDT | 2023-07-31 | 182.77 | 145.50 | 148.70 | 0.00 | - | - | 1 | 0.00% |
| RUT230818C01640000 | 2023-05-23 1:44PM EDT | 2023-08-18 | 201.60 | 218.50 | 222.50 | 0.00 | - | - | 5 | 31.23% |
| RUT230915C01640000 | 2023-05-23 1:44PM EDT | 2023-09-15 | 213.46 | 229.40 | 233.50 | 0.00 | - | 10 | 33 | 30.59% |
| RUTW230929C01640000 | 2023-02-22 2:26PM EDT | 2023-09-29 | 342.93 | 194.70 | 201.20 | 0.00 | - | - | 1 | 16.75% |
| RUTW231229C01640000 | 2023-03-27 10:06AM EDT | 2023-12-29 | 236.02 | 203.60 | 209.90 | 0.00 | - | - | 1 | 15.45% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01640000 | 2023-05-30 11:06AM EDT | 2023-06-05 | 0.76 | 0.00 | 0.30 | 0.00 | - | 2 | 12 | 52.73% |
| RUTW230607P01640000 | 2023-06-01 11:41AM EDT | 2023-06-07 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 7 | 41.68% |
| RUTW230609P01640000 | 2023-06-02 1:12PM EDT | 2023-06-09 | 0.22 | 0.00 | 0.45 | -0.71 | -76.34% | 21 | 138 | 36.45% |
| RUT230616P01640000 | 2023-06-02 3:17PM EDT | 2023-06-16 | 0.97 | 0.80 | 1.00 | -2.10 | -68.40% | 75 | 483 | 29.08% |
| RUTW230623P01640000 | 2023-06-02 12:41PM EDT | 2023-06-23 | 2.32 | 1.40 | 2.20 | -2.88 | -55.38% | 19 | 80 | 27.37% |
| RUTW230630P01640000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 3.25 | 3.00 | 3.40 | -4.56 | -58.39% | 262 | 151 | 25.97% |
| RUTW230707P01640000 | 2023-06-02 3:39PM EDT | 2023-07-07 | 4.95 | 4.20 | 5.30 | -5.16 | -51.04% | 26 | 14 | 25.78% |
| RUT230721P01640000 | 2023-06-02 3:39PM EDT | 2023-07-21 | 8.40 | 7.70 | 8.40 | -6.76 | -44.59% | 28 | 166 | 24.62% |
| RUTW230731P01640000 | 2023-06-02 2:21PM EDT | 2023-07-31 | 11.82 | 10.10 | 11.50 | -10.14 | -46.17% | 1 | 9 | 24.64% |
| RUTW230831P01640000 | 2023-05-31 12:05PM EDT | 2023-08-31 | 37.46 | 18.10 | 19.70 | 0.00 | - | 5 | 7 | 23.95% |
| RUT230915P01640000 | 2023-05-24 3:15PM EDT | 2023-09-15 | 42.32 | 21.30 | 22.80 | 0.00 | - | 15 | 216 | 23.43% |
| RUTW230929P01640000 | 2023-06-02 12:17PM EDT | 2023-09-29 | 28.50 | 24.90 | 26.50 | -8.06 | -22.05% | 22 | 800 | 23.36% |
| RUTW231229P01640000 | 2023-04-19 3:22PM EDT | 2023-12-29 | 61.10 | 60.30 | 63.20 | 0.00 | - | 1 | 1 | 26.39% |
© 2023 Yahoo. All rights reserved.