^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1680.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616C01680000 | 2023-06-02 1:16PM EDT | 2023-06-16 | 142.50 | 154.10 | 158.20 | +46.72 | +48.78% | 48 | 1,215 | 38.35% |
| RUTW230630C01680000 | 2023-05-31 10:30AM EDT | 2023-06-30 | 87.28 | 160.10 | 164.30 | 0.00 | - | 2 | 3 | 32.33% |
| RUT230721C01680000 | 2023-05-18 12:12PM EDT | 2023-07-21 | 133.28 | 170.50 | 174.30 | 0.00 | - | 2 | 1 | 30.04% |
| RUTW230731C01680000 | 2023-03-24 10:31AM EDT | 2023-07-31 | 137.49 | 163.50 | 167.10 | 0.00 | - | 3 | 0 | 23.62% |
| RUT230818C01680000 | 2023-06-02 10:27AM EDT | 2023-08-18 | 158.69 | 183.70 | 187.50 | +158.69 | - | 4 | 0 | 29.21% |
| RUT230915C01680000 | 2023-03-27 9:33AM EDT | 2023-09-15 | 175.18 | 138.80 | 141.80 | 0.00 | - | 2 | 101 | 0.00% |
| RUTW230929C01680000 | 2023-06-02 2:48PM EDT | 2023-09-29 | 197.10 | 201.50 | 205.70 | +197.10 | - | 20 | 0 | 28.87% |
| RUTW231229C01680000 | 2023-05-23 10:51AM EDT | 2023-12-29 | 230.80 | 235.50 | 242.40 | 0.00 | - | - | 1 | 29.40% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01680000 | 2023-06-02 4:08PM EDT | 2023-06-05 | 0.03 | 0.00 | 0.30 | -0.27 | -90.00% | 28 | 68 | 52.05% |
| RUTW230607P01680000 | 2023-06-02 12:10PM EDT | 2023-06-07 | 0.22 | 0.00 | 0.45 | -1.93 | -89.77% | 15 | 22 | 38.94% |
| RUTW230609P01680000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 0.32 | 0.05 | 0.60 | -1.57 | -83.07% | 59 | 53 | 33.20% |
| RUTW230612P01680000 | 2023-06-02 3:58PM EDT | 2023-06-12 | 0.50 | 0.15 | 0.85 | -2.23 | -81.68% | 26 | 35 | 28.68% |
| RUTW230614P01680000 | 2023-06-02 2:38PM EDT | 2023-06-14 | 1.38 | 0.65 | 1.55 | +1.38 | - | 4 | 9 | 28.89% |
| RUT230616P01680000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 1.45 | 1.35 | 1.60 | -4.60 | -76.03% | 480 | 3,119 | 26.74% |
| RUTW230623P01680000 | 2023-06-02 3:47PM EDT | 2023-06-23 | 3.45 | 2.65 | 3.60 | -6.32 | -64.69% | 27 | 85 | 25.67% |
| RUTW230630P01680000 | 2023-06-02 4:07PM EDT | 2023-06-30 | 5.30 | 4.90 | 5.60 | -7.04 | -57.05% | 136 | 224 | 24.71% |
| RUTW230707P01680000 | 2023-06-02 3:26PM EDT | 2023-07-07 | 7.91 | 6.70 | 7.90 | +7.91 | - | 17 | 13 | 24.29% |
| RUTW230714P01680000 | 2023-06-02 2:07PM EDT | 2023-07-14 | 10.99 | 9.00 | 10.30 | +10.99 | - | 32 | 10 | 24.02% |
| RUT230721P01680000 | 2023-06-02 4:12PM EDT | 2023-07-21 | 11.35 | 11.10 | 11.90 | -9.85 | -46.46% | 106 | 612 | 23.29% |
| RUTW230731P01680000 | 2023-06-02 3:52PM EDT | 2023-07-31 | 15.05 | 14.00 | 15.50 | -11.28 | -42.84% | 6 | 255 | 23.26% |
| RUT230818P01680000 | 2023-06-02 1:50PM EDT | 2023-08-18 | 21.76 | 19.50 | 20.90 | -10.24 | -32.00% | 1 | 105 | 22.80% |
| RUTW230831P01680000 | 2023-05-09 9:49AM EDT | 2023-08-31 | 59.05 | 23.20 | 24.90 | 0.00 | - | 5 | 2 | 22.67% |
| RUT230915P01680000 | 2023-05-26 9:47AM EDT | 2023-09-15 | 49.22 | 26.90 | 28.40 | 0.00 | - | 1 | 59 | 22.21% |
| RUTW230929P01680000 | 2023-06-02 11:33AM EDT | 2023-09-29 | 35.19 | 30.80 | 32.70 | -39.21 | -52.70% | 2 | 2 | 22.24% |
| RUTW231031P01680000 | 2023-05-30 9:41AM EDT | 2023-10-31 | 54.86 | 38.10 | 40.00 | 0.00 | - | 2 | 405 | 21.74% |
| RUTW231229P01680000 | 2023-05-30 2:02PM EDT | 2023-12-29 | 71.70 | 51.20 | 52.40 | 0.00 | - | 12 | 902 | 21.19% |
© 2023 Yahoo. All rights reserved.