^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1840.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530C01840000 | 2023-05-26 3:29PM EDT | 2023-05-30 | 0.34 | 0.20 | 0.40 | -0.13 | -27.66% | 215 | 53 | 21.62% |
| RUTW230531C01840000 | 2023-05-26 10:48AM EDT | 2023-05-31 | 0.90 | 0.80 | 1.15 | -0.18 | -16.67% | 15 | 105 | 22.94% |
| RUTW230602C01840000 | 2023-05-26 3:55PM EDT | 2023-06-02 | 2.50 | 2.25 | 2.55 | +0.66 | +35.87% | 90 | 132 | 22.75% |
| RUTW230605C01840000 | 2023-05-26 3:40PM EDT | 2023-06-05 | 3.20 | 3.00 | 3.50 | +0.31 | +10.73% | 76 | 44 | 20.33% |
| RUTW230609C01840000 | 2023-05-26 1:46PM EDT | 2023-06-09 | 5.56 | 6.10 | 6.70 | +0.36 | +6.92% | 21 | 93 | 20.96% |
| RUT230616C01840000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 10.70 | 10.40 | 10.90 | +2.68 | +33.42% | 19 | 1,003 | 20.48% |
| RUTW230623C01840000 | 2023-05-26 10:09AM EDT | 2023-06-23 | 11.60 | 13.90 | 14.60 | +0.70 | +6.42% | 1 | 72 | 20.08% |
| RUTW230630C01840000 | 2023-05-26 12:08PM EDT | 2023-06-30 | 17.20 | 17.40 | 18.20 | +3.35 | +24.19% | 3 | 66 | 19.91% |
| RUT230721C01840000 | 2023-05-26 3:41PM EDT | 2023-07-21 | 28.85 | 28.80 | 29.50 | +3.88 | +15.54% | 67 | 58 | 20.31% |
| RUTW230731C01840000 | 2023-05-26 2:14PM EDT | 2023-07-31 | 32.76 | 33.20 | 35.90 | +4.73 | +16.87% | 6 | 70 | 21.01% |
| RUT230818C01840000 | 2023-05-26 9:31AM EDT | 2023-08-18 | 38.00 | 43.10 | 45.00 | -28.42 | -42.79% | 100 | 11 | 21.45% |
| RUT230915C01840000 | 2023-05-24 3:06PM EDT | 2023-09-15 | 55.70 | 56.40 | 58.10 | 0.00 | - | 5 | 61 | 22.04% |
| RUTW230929C01840000 | 2023-03-21 9:48AM EDT | 2023-09-29 | 108.90 | 86.20 | 88.50 | 0.00 | - | - | 4 | 28.25% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P01840000 | 2023-05-23 1:12PM EDT | 2023-05-31 | 84.57 | 62.50 | 68.30 | +42.92 | +103.05% | 1 | 25 | 23.68% |
| RUTW230609P01840000 | 2023-05-26 1:22PM EDT | 2023-06-09 | 71.73 | 66.20 | 70.50 | -29.31 | -29.01% | 1 | 14 | 16.96% |
| RUT230616P01840000 | 2023-05-26 3:13PM EDT | 2023-06-16 | 73.33 | 69.50 | 73.20 | -23.78 | -24.49% | 1 | 87 | 16.47% |
| RUTW230623P01840000 | 2023-05-24 11:32AM EDT | 2023-06-23 | 81.72 | 71.70 | 75.60 | 0.00 | - | 5 | 26 | 16.02% |
| RUTW230630P01840000 | 2023-05-26 10:13AM EDT | 2023-06-30 | 87.97 | 74.50 | 78.40 | +6.78 | +8.35% | 2 | 30 | 16.03% |
| RUT230721P01840000 | 2023-05-26 12:14PM EDT | 2023-07-21 | 87.02 | 81.20 | 84.80 | -4.67 | -5.09% | 20 | 53 | 15.50% |
| RUT230915P01840000 | 2023-05-23 11:44AM EDT | 2023-09-15 | 83.41 | 99.70 | 101.30 | 0.00 | - | 1 | 84 | 15.66% |
| RUTW230929P01840000 | 2023-04-14 9:50AM EDT | 2023-09-29 | 108.60 | 129.00 | 131.70 | 0.00 | - | - | 5 | 22.42% |
© 2023 Yahoo. All rights reserved.