^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1850.00
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602C01850000 | 2023-05-31 1:40PM EDT | 2023-06-02 | 0.16 | 0.10 | 0.20 | -0.44 | -73.33% | 41 | 146 | 33.74% |
| RUTW230605C01850000 | 2023-05-30 12:48PM EDT | 2023-06-05 | 0.99 | 0.25 | 0.40 | 0.00 | - | 15 | 36 | 23.58% |
| RUTW230607C01850000 | 2023-05-31 3:43PM EDT | 2023-06-07 | 0.60 | 0.55 | 0.75 | -1.37 | -69.54% | 18 | 15 | 22.13% |
| RUTW230609C01850000 | 2023-05-31 3:52PM EDT | 2023-06-09 | 1.20 | 1.10 | 1.30 | -1.58 | -56.83% | 109 | 5,108 | 21.68% |
| RUT230616C01850000 | 2023-05-31 4:14PM EDT | 2023-06-16 | 3.00 | 3.00 | 3.30 | -2.78 | -48.10% | 426 | 3,368 | 20.15% |
| RUTW230623C01850000 | 2023-05-31 3:50PM EDT | 2023-06-23 | 5.55 | 5.10 | 5.40 | -3.07 | -35.61% | 29 | 44 | 19.30% |
| RUTW230630C01850000 | 2023-05-31 4:00PM EDT | 2023-06-30 | 7.51 | 7.30 | 7.70 | -4.23 | -36.03% | 12 | 92 | 18.92% |
| RUTW230707C01850000 | 2023-05-31 3:44PM EDT | 2023-07-07 | 9.90 | 9.30 | 10.70 | -4.75 | -32.42% | 3 | 3 | 19.13% |
| RUT230721C01850000 | 2023-05-31 2:49PM EDT | 2023-07-21 | 15.09 | 15.00 | 15.60 | -4.81 | -24.17% | 41 | 600 | 18.92% |
| RUTW230731C01850000 | 2023-05-31 3:37PM EDT | 2023-07-31 | 18.74 | 18.60 | 20.50 | -7.58 | -28.80% | 2 | 109 | 19.50% |
| RUT230818C01850000 | 2023-05-31 2:49PM EDT | 2023-08-18 | 26.83 | 26.30 | 27.60 | -8.77 | -24.63% | 1 | 33 | 19.76% |
| RUTW230831C01850000 | 2023-05-25 10:02AM EDT | 2023-08-31 | 42.25 | 31.90 | 33.90 | 0.00 | - | 10 | 57 | 20.38% |
| RUT230915C01850000 | 2023-05-30 10:06AM EDT | 2023-09-15 | 47.50 | 37.60 | 38.80 | 0.00 | - | 10 | 1,008 | 20.34% |
| RUTW230929C01850000 | 2023-05-30 9:30AM EDT | 2023-09-29 | 59.40 | 43.50 | 45.20 | 0.00 | - | 5 | 45 | 20.87% |
| RUTW231031C01850000 | 2023-05-22 3:44PM EDT | 2023-10-31 | 84.57 | 55.90 | 58.60 | 0.00 | - | - | 165 | 21.73% |
| RUT231215C01850000 | 2023-05-26 2:49PM EDT | 2023-12-15 | 89.80 | 72.90 | 75.00 | 0.00 | - | 2 | 2,215 | 22.43% |
| RUTW231229C01850000 | 2023-05-31 3:16PM EDT | 2023-12-29 | 78.00 | 76.60 | 80.00 | -17.80 | -18.58% | 3 | 22 | 22.64% |
| RUT240621C01850000 | 2023-05-17 3:55PM EDT | 2024-06-21 | 153.02 | 125.00 | 139.70 | 0.00 | - | 75 | 355 | 25.17% |
| RUT241220C01850000 | 2023-02-22 12:57PM EDT | 2024-12-20 | 316.56 | 178.50 | 194.50 | 0.00 | - | 521 | 676 | 27.05% |
| RUT251219C01850000 | 2023-04-06 12:54PM EDT | 2025-12-19 | 259.06 | 238.50 | 262.00 | 0.00 | - | 210 | 210 | 27.17% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230602P01850000 | 2023-05-23 1:48PM EDT | 2023-06-02 | 54.53 | 98.70 | 103.20 | 0.00 | - | 3 | 5 | 54.91% |
| RUTW230609P01850000 | 2023-05-24 9:54AM EDT | 2023-06-09 | 87.53 | 98.20 | 102.60 | 0.00 | - | 1 | 10 | 24.45% |
| RUT230616P01850000 | 2023-05-30 2:34PM EDT | 2023-06-16 | 84.90 | 99.70 | 103.30 | 0.00 | - | 1 | 3,445 | 19.59% |
| RUTW230623P01850000 | 2023-05-22 3:59PM EDT | 2023-06-23 | 66.62 | 100.00 | 104.00 | 0.00 | - | 4 | 19 | 17.28% |
| RUTW230630P01850000 | 2023-05-26 12:07PM EDT | 2023-06-30 | 105.16 | 101.60 | 105.40 | +15.87 | +17.77% | 6 | 69 | 16.58% |
| RUT230721P01850000 | 2023-05-30 9:31AM EDT | 2023-07-21 | 83.20 | 105.20 | 108.10 | 0.00 | - | 10 | 422 | 14.55% |
| RUTW230731P01850000 | 2023-05-24 9:58AM EDT | 2023-07-31 | 103.00 | 107.20 | 111.00 | 0.00 | - | 1 | 5 | 14.89% |
| RUT230818P01850000 | 2023-05-25 12:34PM EDT | 2023-08-18 | 118.80 | 111.50 | 114.80 | 0.00 | - | - | 7 | 14.74% |
| RUTW230831P01850000 | 2023-05-11 10:33AM EDT | 2023-08-31 | 132.21 | 114.50 | 118.10 | 0.00 | - | 1 | 8 | 14.90% |
| RUT230915P01850000 | 2023-05-19 10:20AM EDT | 2023-09-15 | 98.80 | 117.90 | 120.50 | 0.00 | - | 1,200 | 1,836 | 14.62% |
| RUTW230929P01850000 | 2023-05-31 10:21AM EDT | 2023-09-29 | 126.30 | 121.70 | 124.80 | +25.30 | +25.05% | 5 | 8 | 15.06% |
| RUTW231031P01850000 | 2023-05-30 11:44AM EDT | 2023-10-31 | 119.50 | 127.10 | 131.10 | 0.00 | - | 3 | 168 | 15.03% |
| RUT231215P01850000 | 2023-05-23 10:19AM EDT | 2023-12-15 | 114.50 | 136.90 | 139.80 | 0.00 | - | 1 | 1,945 | 15.11% |
| RUTW231229P01850000 | 2023-04-25 10:04AM EDT | 2023-12-29 | 142.69 | 141.60 | 145.00 | 0.00 | - | 2 | 10 | 15.68% |
| RUT240315P01850000 | 2023-05-24 10:27AM EDT | 2024-03-15 | 152.45 | 148.50 | 154.80 | 0.00 | - | 260 | 591 | 15.13% |
| RUT240621P01850000 | 2023-05-18 10:03AM EDT | 2024-06-21 | 161.50 | 158.00 | 171.80 | 0.00 | - | 2 | 162 | 15.55% |
| RUT241220P01850000 | 2023-05-23 1:44PM EDT | 2024-12-20 | 172.10 | 180.20 | 194.40 | 0.00 | - | 40 | 924 | 15.50% |
| RUT251219P01850000 | 2023-04-06 12:54PM EDT | 2025-12-19 | 237.06 | 215.00 | 239.00 | 0.00 | - | 210 | 210 | 16.15% |
© 2023 Yahoo. All rights reserved.