^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1720.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602C01720000 | 2023-05-31 3:03PM EDT | 2023-06-02 | 32.13 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| RUTW230605C01720000 | 2023-05-24 3:59PM EDT | 2023-06-05 | 61.92 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| RUTW230609C01720000 | 2023-06-01 12:26PM EDT | 2023-06-09 | 59.51 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 0.00% |
| RUT230616C01720000 | 2023-06-01 3:56PM EDT | 2023-06-16 | 62.30 | 0.00 | 0.00 | 0.00 | - | 49 | 1,462 | 0.00% |
| RUTW230623C01720000 | 2023-06-01 2:54PM EDT | 2023-06-23 | 71.50 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.00% |
| RUTW230630C01720000 | 2023-05-31 3:22PM EDT | 2023-06-30 | 61.68 | 0.00 | 0.00 | 0.00 | - | 40 | 45 | 0.00% |
| RUT230721C01720000 | 2023-05-31 1:40PM EDT | 2023-07-21 | 76.57 | 0.00 | 0.00 | 0.00 | - | 21 | 28 | 0.00% |
| RUTW230731C01720000 | 2023-06-01 10:28AM EDT | 2023-07-31 | 83.21 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RUTW230831C01720000 | 2023-05-02 11:24AM EDT | 2023-08-31 | 98.48 | 112.90 | 115.90 | 0.00 | - | 1 | 1 | 25.89% |
| RUT230915C01720000 | 2023-05-02 11:24AM EDT | 2023-09-15 | 104.94 | 120.20 | 122.00 | 0.00 | - | 1 | 100 | 25.65% |
| RUTW230929C01720000 | 2022-10-04 9:41AM EDT | 2023-09-29 | 255.94 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RUTW231229C01720000 | 2023-05-19 10:23AM EDT | 2023-12-29 | 182.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602P01720000 | 2023-06-01 4:04PM EDT | 2023-06-02 | 0.25 | 0.00 | 0.00 | 0.00 | - | 199 | 210 | 12.50% |
| RUTW230605P01720000 | 2023-06-01 4:10PM EDT | 2023-06-05 | 1.15 | 0.00 | 0.00 | 0.00 | - | 132 | 74 | 6.25% |
| RUTW230607P01720000 | 2023-06-01 3:58PM EDT | 2023-06-07 | 3.54 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| RUTW230609P01720000 | 2023-06-01 3:37PM EDT | 2023-06-09 | 6.05 | 0.00 | 0.00 | 0.00 | - | 45 | 467 | 3.13% |
| RUT230616P01720000 | 2023-06-01 4:04PM EDT | 2023-06-16 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1,067 | 4,423 | 3.13% |
| RUTW230623P01720000 | 2023-06-01 3:47PM EDT | 2023-06-23 | 16.33 | 0.00 | 0.00 | 0.00 | - | 6 | 83 | 3.13% |
| RUTW230630P01720000 | 2023-06-01 3:38PM EDT | 2023-06-30 | 21.58 | 0.00 | 0.00 | 0.00 | - | 522 | 561 | 1.56% |
| RUTW230707P01720000 | 2023-06-01 2:06PM EDT | 2023-07-07 | 23.25 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 1.56% |
| RUT230721P01720000 | 2023-06-01 3:40PM EDT | 2023-07-21 | 31.65 | 0.00 | 0.00 | 0.00 | - | 22 | 574 | 1.56% |
| RUTW230731P01720000 | 2023-06-01 10:28AM EDT | 2023-07-31 | 41.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RUTW230831P01720000 | 2023-05-31 1:16PM EDT | 2023-08-31 | 57.73 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| RUT230915P01720000 | 2023-05-24 1:46PM EDT | 2023-09-15 | 61.22 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.78% |
| RUTW230929P01720000 | 2023-05-24 12:13PM EDT | 2023-09-29 | 67.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.78% |
| RUTW231031P01720000 | 2023-05-04 9:44AM EDT | 2023-10-31 | 102.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RUTW231229P01720000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 121.37 | 90.30 | 92.80 | 0.00 | - | - | 1 | 21.81% |
© 2023 Yahoo. All rights reserved.