^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1820.00
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C01820000 | 2023-05-31 10:32AM EDT | 2023-05-31 | 0.05 | 0.00 | 0.05 | -0.37 | -88.10% | 189 | 267 | 29.69% |
| RUTW230602C01820000 | 2023-05-31 4:03PM EDT | 2023-06-02 | 0.51 | 0.45 | 0.60 | -1.15 | -69.28% | 128 | 71 | 24.48% |
| RUTW230605C01820000 | 2023-05-31 3:50PM EDT | 2023-06-05 | 1.12 | 0.90 | 1.10 | -2.13 | -65.54% | 29 | 91 | 19.52% |
| RUTW230607C01820000 | 2023-05-31 2:43PM EDT | 2023-06-07 | 1.96 | 1.80 | 2.05 | -4.58 | -70.03% | 28 | 25 | 19.53% |
| RUTW230609C01820000 | 2023-05-31 2:52PM EDT | 2023-06-09 | 2.75 | 3.20 | 3.40 | -4.17 | -60.26% | 134 | 110 | 20.04% |
| RUT230616C01820000 | 2023-05-31 3:31PM EDT | 2023-06-16 | 6.55 | 7.10 | 7.40 | -6.10 | -48.22% | 47 | 1,662 | 19.85% |
| RUTW230623C01820000 | 2023-05-31 3:55PM EDT | 2023-06-23 | 11.00 | 10.30 | 10.70 | -5.77 | -34.41% | 14 | 74 | 19.31% |
| RUTW230630C01820000 | 2023-05-31 1:16PM EDT | 2023-06-30 | 14.53 | 13.80 | 14.20 | -5.43 | -27.20% | 8 | 137 | 19.23% |
| RUT230721C01820000 | 2023-05-31 2:44PM EDT | 2023-07-21 | 24.88 | 24.00 | 24.70 | -10.65 | -29.97% | 11 | 373 | 19.56% |
| RUTW230731C01820000 | 2023-05-31 3:28PM EDT | 2023-07-31 | 28.58 | 28.50 | 30.60 | -9.07 | -24.09% | 5 | 42 | 20.19% |
| RUT230818C01820000 | 2023-05-24 2:44PM EDT | 2023-08-18 | 35.95 | 37.30 | 38.80 | -16.46 | -31.41% | - | 6 | 20.49% |
| RUTW230831C01820000 | 2023-05-24 2:44PM EDT | 2023-08-31 | 59.34 | 43.60 | 46.20 | 0.00 | - | 24 | 17 | 21.23% |
| RUT230915C01820000 | 2023-05-30 12:35PM EDT | 2023-09-15 | 49.40 | 50.00 | 51.30 | -11.20 | -18.48% | 5 | 148 | 21.10% |
| RUTW230929C01820000 | 2023-04-05 2:42PM EDT | 2023-09-29 | 88.10 | 77.30 | 80.00 | 0.00 | - | 1 | 26 | 27.15% |
| RUTW231031C01820000 | 2023-05-19 3:03PM EDT | 2023-10-31 | 88.12 | 69.60 | 72.80 | 0.00 | - | 265 | 265 | 22.55% |
| RUTW231229C01820000 | 2023-05-24 12:50PM EDT | 2023-12-29 | 109.80 | 91.00 | 94.60 | 0.00 | - | - | 4 | 23.32% |
| RUT240315C01820000 | 2023-05-04 11:44AM EDT | 2024-03-15 | 111.39 | 115.50 | 121.70 | 0.00 | - | 1 | 131 | 24.36% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01820000 | 2023-05-26 12:58PM EDT | 2023-05-31 | 48.54 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| RUTW230602P01820000 | 2023-05-31 11:19AM EDT | 2023-06-02 | 82.34 | 68.90 | 73.50 | +22.93 | +38.60% | 20 | 67 | 35.79% |
| RUTW230607P01820000 | 2023-05-23 10:41AM EDT | 2023-06-07 | 28.84 | 69.70 | 74.30 | 0.00 | - | - | 1 | 23.44% |
| RUTW230609P01820000 | 2023-05-25 11:45AM EDT | 2023-06-09 | 83.67 | 70.40 | 74.60 | 0.00 | - | 4 | 10 | 21.44% |
| RUT230616P01820000 | 2023-05-31 3:31PM EDT | 2023-06-16 | 76.48 | 73.70 | 77.20 | +13.99 | +22.39% | 57 | 1,908 | 19.31% |
| RUTW230623P01820000 | 2023-05-31 12:47PM EDT | 2023-06-23 | 82.90 | 76.00 | 79.30 | +24.33 | +41.54% | 24 | 46 | 17.98% |
| RUTW230630P01820000 | 2023-05-31 3:25PM EDT | 2023-06-30 | 80.96 | 78.70 | 81.50 | +14.07 | +21.03% | 12 | 170 | 17.30% |
| RUT230721P01820000 | 2023-05-31 10:47AM EDT | 2023-07-21 | 92.22 | 84.80 | 87.00 | +16.48 | +21.76% | 3 | 164 | 16.00% |
| RUTW230731P01820000 | 2023-05-25 10:30AM EDT | 2023-07-31 | 91.38 | 87.60 | 91.10 | 0.00 | - | 4 | 34 | 16.35% |
| RUT230818P01820000 | 2023-05-24 1:55PM EDT | 2023-08-18 | 90.87 | 93.20 | 96.00 | 0.00 | - | - | 9 | 16.11% |
| RUTW230831P01820000 | 2023-05-24 1:55PM EDT | 2023-08-31 | 95.18 | 97.00 | 100.30 | 0.00 | - | 16 | 19 | 16.30% |
| RUT230915P01820000 | 2023-05-24 1:55PM EDT | 2023-09-15 | 99.12 | 101.10 | 103.20 | 0.00 | - | 8 | 163 | 15.96% |
| RUTW230929P01820000 | 2022-12-22 12:14PM EDT | 2023-09-29 | 171.00 | 101.00 | 108.00 | 0.00 | - | 10 | 21 | 16.30% |
| RUTW231031P01820000 | 2023-05-19 3:03PM EDT | 2023-10-31 | 105.26 | 111.90 | 115.40 | 0.00 | - | 265 | 265 | 16.25% |
| RUT240315P01820000 | 2023-04-12 3:39PM EDT | 2024-03-15 | 145.60 | 148.10 | 153.70 | 0.00 | - | - | 4 | 18.18% |
© 2023 Yahoo. All rights reserved.