^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1790.00
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C01790000 | 2023-05-31 12:30PM EDT | 2023-05-31 | 0.05 | 0.00 | 0.05 | -2.32 | -97.89% | 210 | 109 | 21.09% |
| RUTW230602C01790000 | 2023-05-31 1:04PM EDT | 2023-06-02 | 1.44 | 1.55 | 1.80 | -6.76 | -82.44% | 159 | 92 | 23.24% |
| RUTW230605C01790000 | 2023-05-31 11:37AM EDT | 2023-06-05 | 2.42 | 2.80 | 3.10 | -7.48 | -75.56% | 23 | 19 | 19.29% |
| RUTW230607C01790000 | 2023-05-31 12:05PM EDT | 2023-06-07 | 4.60 | 4.80 | 5.20 | -9.00 | -66.18% | 7 | 10 | 19.99% |
| RUTW230609C01790000 | 2023-05-31 1:17PM EDT | 2023-06-09 | 7.55 | 7.20 | 7.60 | -7.77 | -50.72% | 33 | 165 | 20.80% |
| RUT230616C01790000 | 2023-05-31 10:55AM EDT | 2023-06-16 | 13.50 | 13.40 | 13.70 | -9.90 | -42.31% | 23 | 9,971 | 21.00% |
| RUTW230623C01790000 | 2023-05-31 11:34AM EDT | 2023-06-23 | 17.00 | 17.90 | 18.50 | -9.50 | -35.85% | 11 | 21 | 20.76% |
| RUTW230630C01790000 | 2023-05-31 11:46AM EDT | 2023-06-30 | 20.30 | 22.40 | 22.90 | -13.80 | -40.47% | 4 | 111 | 20.66% |
| RUTW230707C01790000 | 2023-05-31 12:42PM EDT | 2023-07-07 | 25.30 | 25.70 | 27.00 | -9.70 | -27.71% | 4 | 2 | 20.63% |
| RUT230721C01790000 | 2023-05-31 10:33AM EDT | 2023-07-21 | 34.13 | 34.60 | 35.20 | -13.07 | -27.69% | 2 | 290 | 20.94% |
| RUTW230731C01790000 | 2023-05-31 10:50AM EDT | 2023-07-31 | 39.65 | 39.80 | 41.40 | -18.20 | -31.46% | 1 | 19 | 21.43% |
| RUT230818C01790000 | 2023-05-25 2:04PM EDT | 2023-08-18 | 61.66 | 49.60 | 50.50 | 0.00 | - | - | 23 | 21.74% |
| RUTW230831C01790000 | 2023-05-24 2:51PM EDT | 2023-08-31 | 75.60 | 56.30 | 58.10 | 0.00 | - | - | 44 | 22.37% |
| RUT230915C01790000 | 2023-05-31 11:25AM EDT | 2023-09-15 | 61.11 | 62.90 | 63.90 | +0.16 | +0.26% | 47 | 63 | 22.31% |
| RUTW230929C01790000 | 2023-03-24 3:45PM EDT | 2023-09-29 | 104.70 | 116.00 | 119.60 | 0.00 | - | 40 | 44 | 34.91% |
| RUTW231229C01790000 | 2023-05-22 3:37PM EDT | 2023-12-29 | 105.20 | 105.50 | 108.10 | -37.80 | -26.43% | 1 | 6 | 24.25% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01790000 | 2023-05-30 12:25PM EDT | 2023-05-31 | 24.76 | 43.00 | 49.40 | 0.00 | - | 2 | 107 | 41.93% |
| RUTW230602P01790000 | 2023-05-31 1:12PM EDT | 2023-06-02 | 47.75 | 46.20 | 48.60 | +20.52 | +75.36% | 3 | 106 | 21.30% |
| RUTW230605P01790000 | 2023-05-24 10:22AM EDT | 2023-06-05 | 54.13 | 47.30 | 50.20 | +12.83 | +31.07% | 20 | 8 | 18.87% |
| RUTW230607P01790000 | 2023-05-25 11:57AM EDT | 2023-06-07 | 55.53 | 48.60 | 51.50 | 0.00 | - | - | 10 | 18.48% |
| RUTW230609P01790000 | 2023-05-26 2:54PM EDT | 2023-06-09 | 57.13 | 51.00 | 53.30 | +21.16 | +58.83% | 20 | 52 | 18.88% |
| RUT230616P01790000 | 2023-05-31 1:12PM EDT | 2023-06-16 | 57.10 | 55.90 | 57.60 | +15.17 | +36.18% | 146 | 2,082 | 18.26% |
| RUTW230623P01790000 | 2023-05-31 11:37AM EDT | 2023-06-23 | 64.48 | 58.90 | 60.80 | +18.35 | +39.78% | 20 | 45 | 17.54% |
| RUTW230630P01790000 | 2023-05-31 12:58PM EDT | 2023-06-30 | 66.61 | 62.70 | 64.00 | +16.64 | +33.30% | 7 | 376 | 17.26% |
| RUTW230707P01790000 | 2023-05-31 10:21AM EDT | 2023-07-07 | 65.92 | 65.30 | 67.00 | +11.61 | +21.38% | 10 | 3 | 17.09% |
| RUT230721P01790000 | 2023-05-31 12:20PM EDT | 2023-07-21 | 74.03 | 70.80 | 71.80 | +14.12 | +23.57% | 22 | 239 | 16.62% |
| RUTW230731P01790000 | 2023-05-31 10:50AM EDT | 2023-07-31 | 77.72 | 74.10 | 76.20 | +13.53 | +21.08% | 3 | 193 | 16.87% |
| RUT230818P01790000 | 2023-05-19 3:34PM EDT | 2023-08-18 | 71.27 | 81.20 | 82.40 | 0.00 | - | 6 | 6 | 16.86% |
| RUTW230831P01790000 | 2023-05-17 11:18AM EDT | 2023-08-31 | 83.77 | 85.10 | 86.80 | 0.00 | - | 1 | 2 | 16.94% |
| RUT230915P01790000 | 2023-05-31 11:25AM EDT | 2023-09-15 | 92.51 | 89.50 | 90.70 | -0.47 | -0.51% | 110 | 151 | 16.79% |
| RUTW230929P01790000 | 2023-05-25 2:10PM EDT | 2023-09-29 | 95.38 | 93.90 | 95.30 | 0.00 | - | 1 | 2 | 16.97% |
| RUTW231229P01790000 | 2023-03-14 10:23AM EDT | 2023-12-29 | 123.29 | 110.80 | 113.30 | 0.00 | - | 2 | 2 | 16.30% |
© 2023 Yahoo. All rights reserved.