^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:2000.00
CallsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C02000000 | 2023-05-17 11:16AM EDT | 2023-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 49 | 83.59% |
| RUTW230602C02000000 | 2023-05-26 9:54AM EDT | 2023-06-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 51.17% |
| RUTW230609C02000000 | 2023-05-30 10:19AM EDT | 2023-06-09 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 29.98% |
| RUT230616C02000000 | 2023-05-31 1:25PM EDT | 2023-06-16 | 0.15 | 0.10 | 0.20 | -0.13 | -46.43% | 4 | 3,600 | 24.78% |
| RUTW230623C02000000 | 2023-05-31 9:39AM EDT | 2023-06-23 | 0.30 | 0.20 | 0.35 | -0.25 | -45.45% | 5 | 16 | 22.30% |
| RUTW230630C02000000 | 2023-05-31 4:00PM EDT | 2023-06-30 | 0.46 | 0.40 | 0.55 | -0.18 | -28.12% | 4 | 372 | 20.83% |
| RUTW230707C02000000 | 2023-05-25 1:57PM EDT | 2023-07-07 | 1.04 | 0.20 | 1.15 | 0.00 | - | - | 3 | 20.98% |
| RUT230721C02000000 | 2023-05-31 9:49AM EDT | 2023-07-21 | 1.52 | 1.10 | 1.55 | -0.53 | -25.85% | 2 | 538 | 18.85% |
| RUTW230731C02000000 | 2023-05-31 1:32PM EDT | 2023-07-31 | 1.85 | 1.20 | 2.35 | -1.43 | -43.60% | 1 | 39 | 18.60% |
| RUT230818C02000000 | 2023-05-31 11:46AM EDT | 2023-08-18 | 3.10 | 3.10 | 3.80 | -1.63 | -34.46% | 3 | 590 | 18.02% |
| RUTW230831C02000000 | 2023-05-18 10:05AM EDT | 2023-08-31 | 7.66 | 4.30 | 5.70 | 0.00 | - | 25 | 45 | 18.30% |
| RUT230915C02000000 | 2023-05-31 3:35PM EDT | 2023-09-15 | 6.55 | 6.30 | 7.20 | -2.65 | -28.80% | 102 | 1,451 | 17.98% |
| RUTW230929C02000000 | 2023-05-26 1:37PM EDT | 2023-09-29 | 13.07 | 8.50 | 9.80 | 0.00 | - | 1 | 77 | 18.34% |
| RUT231215C02000000 | 2023-05-31 3:43PM EDT | 2023-12-15 | 24.40 | 23.90 | 25.40 | -5.40 | -18.12% | 3 | 2,867 | 19.44% |
| RUTW231229C02000000 | 2023-05-18 1:51PM EDT | 2023-12-29 | 36.01 | 25.90 | 28.90 | 0.00 | - | 1 | 6 | 19.72% |
| RUT240315C02000000 | 2023-05-15 11:17AM EDT | 2024-03-15 | 53.64 | 43.10 | 48.40 | 0.00 | - | 2 | 527 | 20.94% |
| RUTW240328C02000000 | 2023-05-18 10:23AM EDT | 2024-03-28 | 63.68 | 46.00 | 53.00 | 0.00 | - | 1 | 1 | 21.35% |
| RUT240621C02000000 | 2023-05-31 2:31PM EDT | 2024-06-21 | 70.80 | 65.50 | 74.60 | -5.90 | -7.69% | 8 | 2,190 | 22.31% |
| RUT241220C02000000 | 2023-03-29 12:27PM EDT | 2024-12-20 | 138.16 | 118.00 | 133.50 | 0.00 | - | 5 | 1,712 | 25.60% |
| RUT251219C02000000 | 2023-05-24 2:40PM EDT | 2025-12-19 | 190.51 | 168.50 | 184.00 | 0.00 | - | 1 | 2,505 | 24.61% |
PutsforMay 31, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531P02000000 | 2023-03-31 11:18AM EDT | 2023-05-31 | 194.92 | 223.30 | 227.00 | 0.00 | - | 3 | 3 | 0.00% |
| RUTW230602P02000000 | 2023-05-15 3:11PM EDT | 2023-06-02 | 233.39 | 248.20 | 253.00 | 0.00 | - | 1 | 2 | 60.55% |
| RUT230616P02000000 | 2023-05-25 10:26AM EDT | 2023-06-16 | 243.38 | 245.90 | 250.00 | 0.00 | - | 3 | 3,122 | 0.00% |
| RUTW230623P02000000 | 2023-05-05 11:22AM EDT | 2023-06-23 | 244.50 | 244.10 | 248.70 | 0.00 | - | 1 | 1 | 0.00% |
| RUTW230630P02000000 | 2023-05-18 1:44PM EDT | 2023-06-30 | 223.16 | 243.30 | 247.80 | 0.00 | - | 1 | 207 | 0.00% |
| RUTW230707P02000000 | 2023-05-25 10:26AM EDT | 2023-07-07 | 239.98 | 242.00 | 246.50 | 0.00 | - | - | 3 | 0.00% |
| RUT230915P02000000 | 2023-05-18 12:15PM EDT | 2023-09-15 | 215.20 | 233.10 | 237.70 | 0.00 | - | 2 | 339 | 0.00% |
| RUT231215P02000000 | 2023-05-30 1:26PM EDT | 2023-12-15 | 222.10 | 232.30 | 236.90 | 0.00 | - | 2 | 3,053 | 0.00% |
| RUTW231229P02000000 | 2023-04-19 11:10AM EDT | 2023-12-29 | 214.12 | 216.20 | 223.80 | 0.00 | - | 1 | 6 | 0.00% |
| RUT240621P02000000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 264.76 | 216.20 | 235.10 | 0.00 | - | 750 | 0 | 0.00% |
| RUT241220P02000000 | 2023-05-25 11:14AM EDT | 2024-12-20 | 264.30 | 248.00 | 272.00 | +1.88 | +0.72% | 1 | 2,627 | 10.90% |
| RUT251219P02000000 | 2023-05-24 2:40PM EDT | 2025-12-19 | 282.73 | 274.00 | 297.50 | 0.00 | - | 1 | 2,694 | 11.58% |
© 2023 Yahoo. All rights reserved.