^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1730.00
CallsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01730000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 103.72 | 126.10 | 131.60 | 0.00 | - | 2 | 22 | 56.62% |
| RUTW230612C01730000 | 2023-06-05 10:07AM EDT | 2023-06-12 | 82.56 | 126.50 | 132.30 | 0.00 | - | 2 | 2 | 44.19% |
| RUTW230614C01730000 | 2023-06-01 10:26AM EDT | 2023-06-14 | 39.76 | 127.20 | 132.80 | 0.00 | - | - | 1 | 39.82% |
| RUT230616C01730000 | 2023-06-06 2:26PM EDT | 2023-06-16 | 126.80 | 129.00 | 133.90 | +36.90 | +41.05% | 6 | 784 | 37.63% |
| RUTW230623C01730000 | 2023-06-02 11:24AM EDT | 2023-06-23 | 121.04 | 132.40 | 137.00 | +27.55 | +29.47% | 1 | 18 | 32.69% |
| RUTW230630C01730000 | 2023-06-06 11:43AM EDT | 2023-06-30 | 138.00 | 135.70 | 140.20 | +23.10 | +20.10% | 4 | 93 | 30.35% |
| RUTW230707C01730000 | 2023-06-02 12:00PM EDT | 2023-07-07 | 103.11 | 138.70 | 143.20 | 0.00 | - | 10 | 12 | 28.86% |
| RUT230721C01730000 | 2023-06-06 10:20AM EDT | 2023-07-21 | 130.94 | 146.10 | 150.30 | +6.88 | +5.55% | 16 | 75 | 27.81% |
| RUTW230731C01730000 | 2023-06-02 2:56PM EDT | 2023-07-31 | 127.79 | 151.00 | 155.90 | 0.00 | - | 3 | 29 | 27.72% |
| RUTW230831C01730000 | 2023-06-02 12:14PM EDT | 2023-08-31 | 135.68 | 165.80 | 172.30 | 0.00 | - | 2 | 3 | 27.80% |
| RUTW230929C01730000 | 2023-06-05 10:46AM EDT | 2023-09-29 | 141.30 | 179.80 | 183.00 | 0.00 | - | 4 | 12 | 27.07% |
| RUT240315C01730000 | 2023-03-29 2:36PM EDT | 2024-03-15 | 205.70 | 189.40 | 198.70 | 0.00 | - | - | 30 | 20.03% |
PutsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230607P01730000 | 2023-06-06 12:55PM EDT | 2023-06-07 | 0.14 | 0.00 | 0.15 | -0.16 | -53.33% | 5 | 78 | 39.65% |
| RUTW230609P01730000 | 2023-06-06 3:43PM EDT | 2023-06-09 | 0.24 | 0.15 | 0.35 | -0.81 | -77.14% | 10 | 487 | 31.37% |
| RUTW230612P01730000 | 2023-06-06 2:20PM EDT | 2023-06-12 | 0.57 | 0.40 | 0.60 | -1.18 | -67.43% | 5 | 17 | 25.76% |
| RUTW230614P01730000 | 2023-06-06 3:59PM EDT | 2023-06-14 | 1.35 | 1.15 | 1.45 | -2.43 | -64.29% | 2 | 19 | 26.59% |
| RUT230616P01730000 | 2023-06-06 3:57PM EDT | 2023-06-16 | 1.81 | 1.60 | 1.85 | -3.34 | -64.85% | 172 | 1,902 | 25.28% |
| RUTW230623P01730000 | 2023-06-06 3:24PM EDT | 2023-06-23 | 3.89 | 3.40 | 3.80 | -5.06 | -56.54% | 39 | 146 | 23.35% |
| RUTW230630P01730000 | 2023-06-06 3:47PM EDT | 2023-06-30 | 6.45 | 5.80 | 6.20 | -6.91 | -51.72% | 39 | 516 | 22.65% |
| RUTW230707P01730000 | 2023-06-06 3:52PM EDT | 2023-07-07 | 8.31 | 7.50 | 8.40 | -7.36 | -46.97% | 5 | 23 | 21.98% |
| RUTW230714P01730000 | 2023-06-06 12:40PM EDT | 2023-07-14 | 11.94 | 9.60 | 10.80 | -3.99 | -25.05% | 201 | 21 | 21.66% |
| RUT230721P01730000 | 2023-06-06 3:51PM EDT | 2023-07-21 | 12.72 | 11.70 | 12.20 | -8.58 | -40.28% | 99 | 1,280 | 20.83% |
| RUTW230731P01730000 | 2023-06-06 1:22PM EDT | 2023-07-31 | 17.70 | 14.80 | 16.60 | -8.08 | -31.34% | 14 | 617 | 21.22% |
| RUT230818P01730000 | 2023-06-06 3:22PM EDT | 2023-08-18 | 22.66 | 21.50 | 22.10 | -11.00 | -32.68% | 9 | 79 | 20.80% |
| RUTW230831P01730000 | 2023-06-05 11:58AM EDT | 2023-08-31 | 37.15 | 24.10 | 28.20 | 0.00 | - | 4 | 17 | 21.43% |
| RUT230915P01730000 | 2023-05-23 2:37PM EDT | 2023-09-15 | 57.00 | 29.30 | 30.20 | 0.00 | - | 1 | 463 | 20.45% |
| RUTW230929P01730000 | 2023-06-06 11:26AM EDT | 2023-09-29 | 38.42 | 33.20 | 34.60 | -7.68 | -16.66% | 2 | 23 | 20.51% |
| RUTW231031P01730000 | 2023-05-04 2:51PM EDT | 2023-10-31 | 106.00 | 48.90 | 49.90 | 0.00 | - | 2 | 0 | 22.08% |
| RUTW231229P01730000 | 2023-03-16 10:52AM EDT | 2023-12-29 | 125.12 | 93.40 | 96.00 | 0.00 | - | - | 1 | 28.01% |
| RUT240315P01730000 | 2023-04-27 9:30AM EDT | 2024-03-15 | 120.90 | 94.40 | 99.10 | 0.00 | - | 1 | 2 | 24.44% |
© 2023 Yahoo. All rights reserved.