^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1760.00
CallsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605C01760000 | 2023-06-02 2:26PM EDT | 2023-06-05 | 62.62 | 70.40 | 75.20 | +43.45 | +226.66% | 15 | 36 | 39.24% |
| RUTW230607C01760000 | 2023-06-02 2:06PM EDT | 2023-06-07 | 65.74 | 71.60 | 76.30 | +42.52 | +183.12% | 3 | 5 | 32.72% |
| RUTW230609C01760000 | 2023-06-02 3:40PM EDT | 2023-06-09 | 74.00 | 73.70 | 78.00 | +48.90 | +194.82% | 18 | 60 | 30.43% |
| RUT230616C01760000 | 2023-06-02 3:39PM EDT | 2023-06-16 | 79.99 | 80.20 | 82.10 | +42.20 | +111.67% | 47 | 4,255 | 25.73% |
| RUTW230623C01760000 | 2023-06-02 12:56PM EDT | 2023-06-23 | 73.84 | 84.90 | 88.70 | +40.31 | +120.22% | 16 | 160 | 25.94% |
| RUTW230630C01760000 | 2023-06-02 3:45PM EDT | 2023-06-30 | 89.15 | 89.80 | 93.40 | +53.05 | +146.95% | 11 | 32 | 25.30% |
| RUTW230707C01760000 | 2023-06-02 3:26PM EDT | 2023-07-07 | 92.81 | 94.10 | 97.60 | +48.43 | +109.13% | 3 | 2 | 24.81% |
| RUT230721C01760000 | 2023-06-02 3:42PM EDT | 2023-07-21 | 104.33 | 103.20 | 106.50 | +40.93 | +64.56% | 1,280 | 1,047 | 24.77% |
| RUTW230731C01760000 | 2023-05-31 2:35PM EDT | 2023-07-31 | 58.40 | 109.10 | 112.90 | 0.00 | - | 2 | 3 | 24.99% |
| RUT230818C01760000 | 2023-06-02 12:00PM EDT | 2023-08-18 | 105.05 | 119.30 | 122.70 | +25.03 | +31.28% | 4 | 2 | 25.07% |
| RUTW230831C01760000 | 2023-05-24 2:20PM EDT | 2023-08-31 | 92.52 | 126.50 | 130.20 | 0.00 | - | - | 4 | 25.42% |
| RUT230915C01760000 | 2023-05-31 9:53AM EDT | 2023-09-15 | 85.40 | 133.00 | 136.50 | 0.00 | - | 3 | 32 | 25.25% |
| RUTW230929C01760000 | 2023-06-02 12:43PM EDT | 2023-09-29 | 129.80 | 139.70 | 143.60 | -11.02 | -7.83% | 15 | 1 | 25.53% |
| RUTW231031C01760000 | 2023-06-02 1:30PM EDT | 2023-10-31 | 149.97 | 154.30 | 158.50 | +12.76 | +9.30% | 2 | 3 | 26.01% |
| RUTW231229C01760000 | 2023-05-26 11:59AM EDT | 2023-12-29 | 138.40 | 177.10 | 183.40 | 0.00 | - | 1 | 1 | 26.76% |
PutsforJune 5, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230605P01760000 | 2023-06-02 3:30PM EDT | 2023-06-05 | 0.23 | 0.00 | 0.50 | -8.77 | -97.44% | 215 | 20 | 23.71% |
| RUTW230607P01760000 | 2023-06-02 1:57PM EDT | 2023-06-07 | 1.34 | 0.35 | 1.20 | -9.97 | -88.15% | 17 | 25 | 21.79% |
| RUTW230609P01760000 | 2023-06-02 4:09PM EDT | 2023-06-09 | 1.85 | 1.55 | 2.30 | -14.29 | -88.54% | 142 | 195 | 21.50% |
| RUTW230612P01760000 | 2023-06-02 9:32AM EDT | 2023-06-12 | 6.54 | 2.20 | 3.50 | -22.05 | -77.12% | 13 | 2 | 20.20% |
| RUT230616P01760000 | 2023-06-02 4:14PM EDT | 2023-06-16 | 6.20 | 6.20 | 6.60 | -16.10 | -72.20% | 1,814 | 5,043 | 20.97% |
| RUTW230623P01760000 | 2023-06-02 3:39PM EDT | 2023-06-23 | 11.02 | 9.70 | 11.20 | -17.78 | -61.74% | 24 | 155 | 21.02% |
| RUTW230630P01760000 | 2023-06-02 3:59PM EDT | 2023-06-30 | 14.60 | 13.80 | 14.80 | -16.65 | -53.28% | 111 | 563 | 20.59% |
| RUTW230707P01760000 | 2023-06-02 3:25PM EDT | 2023-07-07 | 18.80 | 16.70 | 18.30 | -16.53 | -46.79% | 16 | 12 | 20.38% |
| RUT230721P01760000 | 2023-06-02 4:11PM EDT | 2023-07-21 | 23.42 | 22.90 | 24.10 | -19.40 | -45.31% | 184 | 408 | 19.84% |
| RUTW230731P01760000 | 2023-06-02 3:57PM EDT | 2023-07-31 | 27.81 | 26.80 | 28.70 | -20.34 | -42.24% | 29 | 357 | 19.91% |
| RUT230818P01760000 | 2023-06-02 3:45PM EDT | 2023-08-18 | 35.32 | 33.80 | 35.50 | -30.38 | -46.24% | 15 | 10 | 19.73% |
| RUTW230831P01760000 | 2023-05-22 3:54PM EDT | 2023-08-31 | 57.48 | 38.30 | 40.30 | 0.00 | - | 10 | 11 | 19.73% |
| RUT230915P01760000 | 2023-06-01 1:55PM EDT | 2023-09-15 | 62.93 | 42.60 | 44.50 | 0.00 | - | 44 | 458 | 19.45% |
| RUTW230929P01760000 | 2023-06-02 11:33AM EDT | 2023-09-29 | 53.68 | 47.30 | 49.50 | -61.28 | -53.31% | 1 | 16 | 19.58% |
| RUTW231229P01760000 | 2023-05-03 2:15PM EDT | 2023-12-29 | 105.00 | 72.10 | 74.10 | 0.00 | - | 1 | 2 | 19.50% |
© 2023 Yahoo. All rights reserved.