^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:1930.00
CallsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230609C01930000 | 2023-06-07 4:05PM EDT | 2023-06-09 | 3.35 | 3.30 | 3.60 | +2.20 | +191.30% | 56 | 121 | 24.34% |
| RUTW230612C01930000 | 2023-06-07 11:34AM EDT | 2023-06-12 | 6.48 | 5.50 | 5.90 | +5.03 | +346.90% | 31 | 7 | 20.73% |
| RUTW230614C01930000 | 2023-06-07 3:59PM EDT | 2023-06-14 | 9.20 | 9.80 | 10.40 | +4.80 | +109.09% | 41 | 9 | 23.13% |
| RUT230616C01930000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 11.98 | 12.00 | 12.50 | +7.21 | +151.15% | 277 | 556 | 22.69% |
| RUTW230623C01930000 | 2023-06-07 11:29AM EDT | 2023-06-23 | 17.79 | 17.40 | 18.10 | +10.58 | +146.74% | 7 | 234 | 21.31% |
| RUTW230630C01930000 | 2023-06-07 3:58PM EDT | 2023-06-30 | 22.10 | 22.50 | 23.20 | +10.70 | +93.86% | 75 | 442 | 20.81% |
| RUTW230707C01930000 | 2023-06-07 2:28PM EDT | 2023-07-07 | 25.44 | 26.60 | 27.90 | +11.28 | +79.66% | 15 | 46 | 20.59% |
| RUTW230714C01930000 | 2023-06-06 3:52PM EDT | 2023-07-14 | 23.50 | 31.40 | 32.80 | +5.11 | +27.79% | 1 | 15 | 20.71% |
| RUT230721C01930000 | 2023-06-07 3:28PM EDT | 2023-07-21 | 35.06 | 35.20 | 36.00 | +14.45 | +70.11% | 56 | 92 | 20.29% |
| RUTW230731C01930000 | 2023-06-06 10:54AM EDT | 2023-07-31 | 24.38 | 40.90 | 42.80 | 0.00 | - | 2 | 12 | 20.75% |
| RUT230818C01930000 | 2023-06-05 11:51AM EDT | 2023-08-18 | 21.40 | 50.90 | 52.50 | 0.00 | - | 13 | 13 | 20.95% |
| RUT230915C01930000 | 2023-05-24 3:18PM EDT | 2023-09-15 | 24.00 | 65.20 | 66.60 | 0.00 | - | 16 | 37 | 21.42% |
| RUTW230929C01930000 | 2023-06-02 12:22PM EDT | 2023-09-29 | 35.70 | 72.80 | 74.40 | 0.00 | - | 25 | 25 | 21.93% |
| RUTW231229C01930000 | 2023-04-06 11:30AM EDT | 2023-12-29 | 71.90 | 61.10 | 65.50 | 0.00 | - | 2 | 2 | 14.80% |
| RUT240315C01930000 | 2023-05-03 10:30AM EDT | 2024-03-15 | 79.51 | 90.40 | 92.80 | 0.00 | - | 1 | 1 | 16.76% |
| RUTW240328C01930000 | 2023-05-03 10:30AM EDT | 2024-03-28 | 83.96 | 94.10 | 98.20 | 0.00 | - | 1 | 1 | 17.18% |
PutsforJune 7, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616P01930000 | 2023-06-07 3:56PM EDT | 2023-06-16 | 47.37 | 45.00 | 47.20 | -28.33 | -37.42% | 24 | 102 | 15.78% |
| RUTW230623P01930000 | 2023-06-07 3:15PM EDT | 2023-06-23 | 50.63 | 49.20 | 51.10 | -53.45 | -51.35% | 7 | 1 | 15.23% |
| RUTW230630P01930000 | 2023-06-07 3:38PM EDT | 2023-06-30 | 56.83 | 53.30 | 55.20 | -23.87 | -29.58% | 18 | 166 | 15.34% |
| RUTW230731P01930000 | 2023-06-07 11:10AM EDT | 2023-07-31 | 66.81 | 65.40 | 67.50 | -110.49 | -62.32% | 5 | 6 | 14.76% |
| RUTW230831P01930000 | 2023-05-10 1:36PM EDT | 2023-08-31 | 183.70 | 76.40 | 78.50 | 0.00 | - | 1 | 2 | 14.96% |
| RUT230915P01930000 | 2023-06-07 2:39PM EDT | 2023-09-15 | 82.40 | 80.60 | 82.00 | -102.83 | -55.51% | 2 | 37 | 14.71% |
| RUTW231229P01930000 | 2023-06-02 3:39PM EDT | 2023-12-29 | 136.20 | 107.00 | 110.20 | 0.00 | - | 1 | 1 | 15.38% |
| RUT240315P01930000 | 2023-05-30 10:08AM EDT | 2024-03-15 | 180.39 | 120.20 | 124.40 | 0.00 | - | - | 80 | 15.28% |
© 2023 Yahoo. All rights reserved.