^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1860.00
CallsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230607C01860000 | 2023-06-05 3:35PM EDT | 2023-06-07 | 0.76 | 0.70 | 0.90 | -4.58 | -85.77% | 111 | 72 | 25.34% |
| RUTW230609C01860000 | 2023-06-05 3:45PM EDT | 2023-06-09 | 2.72 | 2.45 | 2.75 | -6.08 | -69.09% | 146 | 176 | 23.82% |
| RUTW230612C01860000 | 2023-06-05 1:25PM EDT | 2023-06-12 | 5.45 | 3.60 | 3.90 | -0.92 | -14.44% | 18 | 46 | 20.09% |
| RUTW230614C01860000 | 2023-06-02 3:44PM EDT | 2023-06-14 | 14.20 | 6.60 | 7.00 | 0.00 | - | 26 | 32 | 21.91% |
| RUT230616C01860000 | 2023-06-05 11:50AM EDT | 2023-06-16 | 7.85 | 8.00 | 8.40 | -7.65 | -49.35% | 27 | 659 | 21.35% |
| RUTW230620C01860000 | 2023-06-02 1:31PM EDT | 2023-06-20 | 12.17 | 9.10 | 10.70 | -3.69 | -23.27% | 1 | 1 | 20.33% |
| RUTW230623C01860000 | 2023-06-05 3:59PM EDT | 2023-06-23 | 12.52 | 12.30 | 12.70 | -9.27 | -42.54% | 32 | 132 | 20.11% |
| RUTW230630C01860000 | 2023-06-05 3:02PM EDT | 2023-06-30 | 16.80 | 16.40 | 16.80 | -9.00 | -34.88% | 23 | 195 | 19.64% |
| RUTW230707C01860000 | 2023-06-05 12:27PM EDT | 2023-07-07 | 23.95 | 19.80 | 20.80 | -0.19 | -0.79% | 3 | 20 | 19.49% |
| RUT230721C01860000 | 2023-06-05 3:08PM EDT | 2023-07-21 | 27.32 | 27.60 | 28.20 | -12.26 | -30.98% | 74 | 1,472 | 19.42% |
| RUTW230731C01860000 | 2023-06-05 3:02PM EDT | 2023-07-31 | 33.61 | 32.10 | 34.10 | -8.69 | -20.54% | 4 | 43 | 19.83% |
| RUT230818C01860000 | 2023-06-05 3:08PM EDT | 2023-08-18 | 42.00 | 42.00 | 43.20 | +3.00 | +7.69% | 3 | 109 | 20.19% |
| RUTW230831C01860000 | 2023-05-31 11:51AM EDT | 2023-08-31 | 50.69 | 48.20 | 50.80 | +24.02 | +90.06% | 1 | 17 | 20.85% |
| RUT230915C01860000 | 2023-05-31 9:32AM EDT | 2023-09-15 | 44.18 | 55.30 | 56.30 | 0.00 | - | 2 | 31 | 20.73% |
| RUTW230929C01860000 | 2023-06-02 3:05PM EDT | 2023-09-29 | 73.60 | 62.10 | 63.40 | 0.00 | - | 11 | 47 | 21.22% |
| RUTW231229C01860000 | 2023-05-19 9:43AM EDT | 2023-12-29 | 98.80 | 99.30 | 102.40 | 0.00 | - | 5 | 5 | 23.13% |
PutsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609P01860000 | 2023-06-02 3:55PM EDT | 2023-06-09 | 35.27 | 50.70 | 56.30 | 0.00 | - | 4 | 32 | 24.49% |
| RUTW230612P01860000 | 2023-06-02 2:05PM EDT | 2023-06-12 | 47.10 | 52.00 | 56.70 | +4.50 | +10.56% | 3 | 1 | 19.25% |
| RUT230616P01860000 | 2023-06-05 9:42AM EDT | 2023-06-16 | 51.30 | 57.40 | 59.00 | +9.89 | +23.88% | 120 | 694 | 18.33% |
| RUTW230623P01860000 | 2023-06-05 9:39AM EDT | 2023-06-23 | 53.64 | 59.80 | 61.70 | +6.07 | +12.76% | 8 | 14 | 16.71% |
| RUTW230630P01860000 | 2023-06-05 2:52PM EDT | 2023-06-30 | 67.10 | 63.20 | 64.90 | +11.98 | +21.73% | 11 | 27 | 16.36% |
| RUTW230707P01860000 | 2023-06-02 3:17PM EDT | 2023-07-07 | 53.95 | 65.30 | 67.40 | 0.00 | - | 12 | 10 | 15.89% |
| RUTW230714P01860000 | 2023-06-01 2:05PM EDT | 2023-07-14 | 93.27 | 68.10 | 70.20 | 0.00 | - | - | 4 | 15.79% |
| RUT230721P01860000 | 2023-06-05 3:32PM EDT | 2023-07-21 | 72.00 | 70.10 | 71.50 | +14.60 | +25.44% | 26 | 59 | 15.12% |
| RUTW230731P01860000 | 2023-06-02 3:57PM EDT | 2023-07-31 | 61.87 | 72.90 | 75.80 | 0.00 | - | 10 | 25 | 15.42% |
| RUTW230831P01860000 | 2023-05-11 10:33AM EDT | 2023-08-31 | 85.59 | 82.90 | 86.10 | -52.78 | -38.14% | 1 | 6 | 15.54% |
| RUT230915P01860000 | 2023-02-21 11:18AM EDT | 2023-09-15 | 94.61 | 151.20 | 153.30 | 0.00 | - | 1 | 3 | 32.34% |
| RUTW230929P01860000 | 2023-05-31 10:35AM EDT | 2023-09-29 | 136.10 | 92.00 | 93.50 | 0.00 | - | - | 12 | 15.37% |
| RUT240315P01860000 | 2023-05-01 11:30AM EDT | 2024-03-15 | 151.46 | 158.60 | 162.40 | 0.00 | - | 20 | 31 | 20.83% |
| RUTW240328P01860000 | 2023-05-22 1:37PM EDT | 2024-03-28 | 140.72 | 125.40 | 132.90 | 0.00 | - | - | 1 | 15.81% |
© 2023 Yahoo. All rights reserved.