^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1710.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01710000 | 2023-05-31 11:32AM EDT | 2023-06-09 | 42.19 | 121.90 | 126.50 | 0.00 | - | 2 | 9 | 44.27% |
| RUT230616C01710000 | 2023-06-02 3:43PM EDT | 2023-06-16 | 126.52 | 125.10 | 129.20 | +52.03 | +69.85% | 2 | 245 | 33.92% |
| RUTW230623C01710000 | 2023-05-31 11:45AM EDT | 2023-06-23 | 57.10 | 129.10 | 133.20 | 0.00 | - | 8 | 8 | 31.33% |
| RUTW230630C01710000 | 2023-05-31 11:46AM EDT | 2023-06-30 | 62.26 | 132.80 | 136.80 | 0.00 | - | 3 | 20 | 29.74% |
| RUT230721C01710000 | 2023-05-22 2:51PM EDT | 2023-07-21 | 131.40 | 144.30 | 147.90 | 0.00 | - | 7 | 11 | 28.06% |
| RUTW230731C01710000 | 2023-04-04 3:34PM EDT | 2023-07-31 | 134.05 | 88.50 | 91.40 | 0.00 | - | 2 | 2 | 0.00% |
| RUT230915C01710000 | 2023-01-27 1:50PM EDT | 2023-09-15 | 285.38 | 267.10 | 270.10 | 0.00 | - | 10 | 5 | 53.89% |
| RUTW230929C01710000 | 2022-10-04 9:41AM EDT | 2023-09-29 | 261.44 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01710000 | 2023-06-02 11:26AM EDT | 2023-06-05 | 0.16 | 0.00 | 0.30 | -0.79 | -83.16% | 1 | 56 | 42.60% |
| RUTW230607P01710000 | 2023-06-02 10:36AM EDT | 2023-06-07 | 0.57 | 0.00 | 0.55 | -1.85 | -76.45% | 20 | 26 | 32.98% |
| RUTW230609P01710000 | 2023-06-02 3:48PM EDT | 2023-06-09 | 0.55 | 0.20 | 0.80 | -3.50 | -86.42% | 115 | 72 | 28.68% |
| RUT230616P01710000 | 2023-06-02 4:13PM EDT | 2023-06-16 | 2.40 | 2.30 | 2.50 | -7.85 | -76.59% | 271 | 2,384 | 24.45% |
| RUTW230623P01710000 | 2023-06-02 2:09PM EDT | 2023-06-23 | 5.77 | 4.40 | 5.50 | -8.87 | -60.59% | 8 | 64 | 24.13% |
| RUTW230630P01710000 | 2023-06-02 3:45PM EDT | 2023-06-30 | 8.16 | 7.10 | 8.20 | -11.10 | -57.63% | 49 | 280 | 23.46% |
| RUTW230707P01710000 | 2023-06-02 3:25PM EDT | 2023-07-07 | 10.96 | 9.40 | 10.80 | -10.31 | -48.47% | 3 | 61 | 22.94% |
| RUT230721P01710000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 15.13 | 14.50 | 15.10 | -12.59 | -45.42% | 116 | 669 | 21.87% |
| RUTW230731P01710000 | 2023-05-31 1:12PM EDT | 2023-07-31 | 20.71 | 17.80 | 19.50 | -21.96 | -51.46% | 18 | 447 | 22.08% |
| RUTW230831P01710000 | 2023-05-24 1:46PM EDT | 2023-08-31 | 54.07 | 28.00 | 29.80 | 0.00 | - | 2 | 12 | 21.62% |
| RUT230915P01710000 | 2023-06-02 3:36PM EDT | 2023-09-15 | 33.08 | 32.00 | 33.60 | -21.26 | -39.12% | 210 | 196 | 21.22% |
| RUTW230929P01710000 | 2023-05-04 11:44AM EDT | 2023-09-29 | 92.11 | 36.20 | 38.20 | 0.00 | - | 4 | 5 | 21.29% |
| RUTW231031P01710000 | 2023-05-04 9:44AM EDT | 2023-10-31 | 99.06 | 43.60 | 45.90 | 0.00 | - | 1 | 2 | 20.85% |
| RUTW231229P01710000 | 2023-03-16 9:53AM EDT | 2023-12-29 | 127.00 | 87.30 | 89.80 | 0.00 | - | 1 | 2 | 26.66% |
| RUTW240328P01710000 | 2023-05-08 12:03PM EDT | 2024-03-28 | 109.65 | 70.10 | 76.50 | 0.00 | - | - | 10 | 20.06% |
© 2023 Yahoo. All rights reserved.