^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1650.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C01650000 | 2023-05-01 4:02PM EDT | 2023-05-31 | 133.00 | 123.00 | 128.90 | 0.00 | - | 4 | 5 | 55.36% |
| RUTW230602C01650000 | 2023-05-09 10:05AM EDT | 2023-06-02 | 106.20 | 124.70 | 130.10 | 0.00 | - | - | 2 | 54.47% |
| RUTW230609C01650000 | 2023-05-18 3:30PM EDT | 2023-06-09 | 138.03 | 129.00 | 133.80 | 0.00 | - | 1 | 11 | 40.36% |
| RUT230616C01650000 | 2023-05-16 10:09AM EDT | 2023-06-16 | 110.24 | 133.60 | 138.00 | 0.00 | - | 2 | 31 | 36.21% |
| RUTW230630C01650000 | 2023-05-19 10:50AM EDT | 2023-06-30 | 152.45 | 141.20 | 145.80 | 0.00 | - | 2 | 7 | 32.70% |
| RUT230721C01650000 | 2023-05-26 10:44AM EDT | 2023-07-21 | 150.61 | 152.80 | 157.20 | -2.53 | -1.65% | 38 | 30 | 30.98% |
| RUTW230731C01650000 | 2023-05-02 12:00PM EDT | 2023-07-31 | 130.76 | 158.00 | 163.10 | 0.00 | - | 1 | 1 | 30.91% |
| RUT230818C01650000 | 2023-05-23 11:29AM EDT | 2023-08-18 | 207.73 | 167.10 | 171.60 | 0.00 | - | - | 1 | 30.33% |
| RUT230915C01650000 | 2023-05-26 1:27PM EDT | 2023-09-15 | 178.94 | 179.50 | 184.30 | +19.32 | +12.10% | 2 | 11 | 29.98% |
| RUTW230929C01650000 | 2023-05-09 1:19PM EDT | 2023-09-29 | 177.00 | 185.30 | 190.60 | 0.00 | - | - | 2 | 29.97% |
| RUT231215C01650000 | 2023-05-25 2:02PM EDT | 2023-12-15 | 206.56 | 214.20 | 221.70 | 0.00 | - | 1 | 323 | 30.13% |
| RUTW231229C01650000 | 2023-04-17 9:32AM EDT | 2023-12-29 | 244.96 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| RUT241220C01650000 | 2022-12-16 1:42PM EDT | 2024-12-20 | 358.63 | 421.00 | 445.00 | 0.00 | - | 1 | 68 | 45.09% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530P01650000 | 2023-05-26 3:23PM EDT | 2023-05-30 | 0.20 | 0.15 | 0.30 | -0.65 | -76.47% | 2 | 97 | 44.73% |
| RUTW230531P01650000 | 2023-05-26 2:07PM EDT | 2023-05-31 | 0.55 | 0.40 | 0.70 | -0.84 | -60.43% | 7 | 188 | 41.60% |
| RUTW230602P01650000 | 2023-05-26 2:43PM EDT | 2023-06-02 | 1.35 | 1.10 | 1.30 | -2.11 | -60.98% | 14 | 131 | 36.02% |
| RUTW230605P01650000 | 2023-05-26 4:00PM EDT | 2023-06-05 | 1.75 | 1.50 | 1.85 | -2.27 | -56.47% | 4 | 54 | 30.59% |
| RUTW230607P01650000 | 2023-05-26 9:54AM EDT | 2023-06-07 | 4.32 | 2.50 | 2.90 | -2.18 | -33.54% | 8 | 2 | 30.26% |
| RUTW230609P01650000 | 2023-05-26 3:26PM EDT | 2023-06-09 | 4.35 | 3.70 | 4.10 | -3.20 | -42.38% | 33 | 302 | 30.12% |
| RUT230616P01650000 | 2023-05-26 4:08PM EDT | 2023-06-16 | 7.51 | 7.00 | 7.40 | -3.74 | -33.24% | 82 | 7,445 | 28.33% |
| RUTW230623P01650000 | 2023-05-26 4:06PM EDT | 2023-06-23 | 10.45 | 9.70 | 10.20 | -5.44 | -34.24% | 46 | 75 | 26.91% |
| RUTW230630P01650000 | 2023-05-26 12:06PM EDT | 2023-06-30 | 14.36 | 12.80 | 13.10 | -3.93 | -21.49% | 4 | 534 | 26.12% |
| RUTW230707P01650000 | 2023-05-26 12:59PM EDT | 2023-07-07 | 15.87 | 15.10 | 16.60 | +15.87 | - | 1 | 0 | 26.00% |
| RUT230721P01650000 | 2023-05-26 2:46PM EDT | 2023-07-21 | 21.38 | 20.50 | 20.90 | -5.42 | -20.22% | 8 | 2,514 | 24.63% |
| RUTW230731P01650000 | 2023-05-25 9:35AM EDT | 2023-07-31 | 28.81 | 23.20 | 25.30 | 0.00 | - | 1 | 32 | 24.63% |
| RUT230818P01650000 | 2023-05-23 10:25AM EDT | 2023-08-18 | 27.09 | 30.00 | 30.90 | 0.00 | - | - | 5 | 23.93% |
| RUTW230831P01650000 | 2023-05-17 3:06PM EDT | 2023-08-31 | 36.36 | 33.50 | 36.20 | 0.00 | - | 10 | 15 | 24.06% |
| RUT230915P01650000 | 2023-05-25 1:57PM EDT | 2023-09-15 | 46.43 | 38.20 | 39.00 | 0.00 | - | 24 | 2,900 | 23.25% |
| RUTW230929P01650000 | 2023-05-25 10:39AM EDT | 2023-09-29 | 51.00 | 42.30 | 43.80 | 0.00 | - | 50 | 892 | 23.30% |
| RUTW231031P01650000 | 2023-05-24 4:06PM EDT | 2023-10-31 | 55.51 | 49.70 | 51.30 | 0.00 | - | 10 | 15 | 22.69% |
| RUT231215P01650000 | 2023-05-26 12:09PM EDT | 2023-12-15 | 61.80 | 59.90 | 61.40 | -7.43 | -10.73% | 5 | 3,434 | 22.22% |
| RUTW231229P01650000 | 2023-05-25 10:35AM EDT | 2023-12-29 | 71.68 | 61.40 | 64.30 | 0.00 | - | 2 | 52 | 22.09% |
| RUT240315P01650000 | 2023-05-16 1:14PM EDT | 2024-03-15 | 85.91 | 73.20 | 77.10 | 0.00 | - | 4 | 326 | 21.24% |
| RUT240621P01650000 | 2023-05-26 3:09PM EDT | 2024-06-21 | 89.32 | 85.00 | 92.20 | -7.58 | -7.82% | 1 | 1,632 | 20.68% |
| RUT241220P01650000 | 2023-05-15 2:08PM EDT | 2024-12-20 | 120.12 | 105.80 | 115.80 | 0.00 | - | 20 | 1,514 | 20.00% |
© 2023 Yahoo. All rights reserved.