^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1690.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602C01690000 | 2023-05-22 1:59PM EDT | 2023-06-02 | 111.83 | 134.00 | 150.00 | 0.00 | - | - | 2 | 84.67% |
| RUT230616C01690000 | 2023-06-02 2:27PM EDT | 2023-06-16 | 136.78 | 144.30 | 148.50 | +46.08 | +50.80% | 2 | 70 | 34.33% |
| RUTW230623C01690000 | 2023-06-01 10:19AM EDT | 2023-06-23 | 78.73 | 147.60 | 151.90 | 0.00 | - | 1 | 1 | 31.90% |
| RUTW230630C01690000 | 2023-05-17 1:30PM EDT | 2023-06-30 | 113.95 | 151.00 | 155.10 | 0.00 | - | 1 | 2 | 30.39% |
| RUT230721C01690000 | 2023-06-01 3:56PM EDT | 2023-07-21 | 110.29 | 161.70 | 165.40 | 0.00 | - | 69 | 61 | 28.78% |
| RUT230915C01690000 | 2023-03-09 2:48PM EDT | 2023-09-15 | 239.19 | 160.80 | 162.80 | 0.00 | - | 2 | 3 | 18.83% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602P01690000 | 2023-06-02 3:24PM EDT | 2023-06-02 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 3 | 482 | 52.34% |
| RUTW230605P01690000 | 2023-06-01 12:54PM EDT | 2023-06-05 | 0.23 | 0.00 | 0.30 | -0.25 | -52.08% | 2 | 0 | 34.57% |
| RUTW230607P01690000 | 2023-06-01 3:32PM EDT | 2023-06-07 | 0.58 | 0.00 | 0.45 | -0.72 | -55.38% | 10 | 63 | 29.91% |
| RUTW230609P01690000 | 2023-06-02 3:17PM EDT | 2023-06-09 | 0.44 | 0.05 | 0.65 | -2.11 | -82.75% | 15 | 73 | 27.41% |
| RUTW230612P01690000 | 2023-06-02 3:55PM EDT | 2023-06-12 | 0.55 | 0.20 | 0.95 | -2.93 | -84.20% | 13 | 7 | 24.90% |
| RUT230616P01690000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 1.83 | 1.60 | 1.80 | -5.78 | -75.95% | 126 | 915 | 24.05% |
| RUTW230623P01690000 | 2023-06-02 2:55PM EDT | 2023-06-23 | 3.95 | 3.10 | 4.20 | -7.14 | -64.38% | 33 | 94 | 24.07% |
| RUTW230630P01690000 | 2023-06-02 3:44PM EDT | 2023-06-30 | 6.30 | 5.50 | 6.30 | -7.69 | -54.97% | 51 | 353 | 23.38% |
| RUTW230707P01690000 | 2023-05-31 10:21AM EDT | 2023-07-07 | 26.13 | 7.50 | 8.70 | 0.00 | - | 10 | 15 | 23.11% |
| RUT230721P01690000 | 2023-06-02 3:44PM EDT | 2023-07-21 | 12.95 | 12.10 | 13.00 | -11.17 | -46.31% | 101 | 1,013 | 22.43% |
| RUTW230731P01690000 | 2023-06-02 10:48AM EDT | 2023-07-31 | 19.99 | 15.10 | 16.80 | -8.23 | -29.16% | 4 | 143 | 22.52% |
| RUT230818P01690000 | 2023-06-02 1:33PM EDT | 2023-08-18 | 23.61 | 20.90 | 22.30 | -11.87 | -33.46% | 5 | 133 | 22.14% |
| RUTW230831P01690000 | 2023-05-31 11:52AM EDT | 2023-08-31 | 50.65 | 24.70 | 26.40 | 0.00 | - | 2 | 15 | 22.06% |
| RUT230915P01690000 | 2023-06-01 2:08PM EDT | 2023-09-15 | 42.70 | 28.50 | 30.10 | 0.00 | - | 3 | 46 | 21.70% |
| RUTW230929P01690000 | 2023-03-14 12:45PM EDT | 2023-09-29 | 73.50 | 60.80 | 62.70 | 0.00 | - | 2 | 3 | 29.92% |
| RUTW231229P01690000 | 2023-04-10 11:54AM EDT | 2023-12-29 | 92.85 | 83.00 | 86.50 | 0.00 | - | 1 | 39 | 27.47% |
| RUT240315P01690000 | 2023-05-12 11:47AM EDT | 2024-03-15 | 103.04 | 63.50 | 68.90 | 0.00 | - | - | 20 | 20.42% |
| RUTW240328P01690000 | 2023-05-31 12:55PM EDT | 2024-03-28 | 95.37 | 65.40 | 71.80 | 0.00 | - | 1 | 23 | 20.48% |
© 2023 Yahoo. All rights reserved.