^RUT - Russell 2000
Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Strike:2050.00
CallsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230531C02050000 | 2023-04-24 12:25PM EDT | 2023-05-31 | 0.37 | 0.00 | 0.40 | 0.00 | - | 25 | 28 | 54.83% |
| RUT230616C02050000 | 2023-05-25 10:45AM EDT | 2023-06-16 | 0.12 | 0.05 | 0.30 | 0.00 | - | 4 | 441 | 25.71% |
| RUTW230630C02050000 | 2023-05-25 11:16AM EDT | 2023-06-30 | 0.32 | 0.30 | 0.60 | 0.00 | - | 2 | 240 | 21.55% |
| RUT230721C02050000 | 2023-05-25 10:30AM EDT | 2023-07-21 | 0.85 | 0.90 | 1.25 | 0.00 | - | 2 | 26 | 18.88% |
| RUTW230731C02050000 | 2023-05-25 3:37PM EDT | 2023-07-31 | 1.42 | 1.10 | 2.00 | 0.00 | - | 250 | 275 | 18.79% |
| RUTW230831C02050000 | 2023-05-18 10:05AM EDT | 2023-08-31 | 3.81 | 3.20 | 4.90 | 0.00 | - | 25 | 25 | 18.46% |
| RUT230915C02050000 | 2023-05-16 1:56PM EDT | 2023-09-15 | 3.85 | 5.30 | 6.00 | 0.00 | - | 1 | 318 | 17.97% |
| RUTW230929C02050000 | 2022-11-23 3:22PM EDT | 2023-09-29 | 116.80 | 53.50 | 60.60 | 0.00 | - | 2 | 3 | 36.66% |
| RUT231215C02050000 | 2023-05-19 10:36AM EDT | 2023-12-15 | 24.16 | 20.80 | 22.70 | 0.00 | - | 30 | 735 | 19.41% |
| RUTW231229C02050000 | 2023-04-25 10:16AM EDT | 2023-12-29 | 31.04 | 21.20 | 23.40 | 0.00 | - | 4 | 23 | 18.97% |
| RUT240315C02050000 | 2023-05-15 11:17AM EDT | 2024-03-15 | 39.56 | 39.40 | 45.40 | 0.00 | - | 4 | 484 | 21.03% |
| RUT240621C02050000 | 2023-05-18 1:50PM EDT | 2024-06-21 | 64.09 | 62.60 | 70.20 | 0.00 | - | 60 | 575 | 22.24% |
| RUT241220C02050000 | 2023-04-06 12:54PM EDT | 2024-12-20 | 112.97 | 98.00 | 107.50 | 0.00 | - | 80 | 154 | 22.99% |
PutsforMay 30, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUT230616P02050000 | 2023-05-11 9:41AM EDT | 2023-06-16 | 292.07 | 268.10 | 272.70 | 0.00 | - | 1 | 81 | 0.00% |
| RUTW230630P02050000 | 2023-03-10 4:44PM EDT | 2023-06-30 | 272.87 | 279.00 | 284.70 | 0.00 | - | 3 | 9 | 34.53% |
| RUT231215P02050000 | 2023-05-15 3:43PM EDT | 2023-12-15 | 266.90 | 248.20 | 255.90 | 0.00 | - | 3 | 466 | 0.00% |
| RUT240621P02050000 | 2023-03-20 11:27AM EDT | 2024-06-21 | 298.93 | 244.20 | 263.30 | 0.00 | - | 200 | 0 | 0.00% |
| RUT241220P02050000 | 2022-01-21 11:25AM EDT | 2024-12-20 | 322.50 | 294.00 | 318.00 | 0.00 | - | 2 | 2 | 14.45% |
| RUT251219P02050000 | 2023-05-11 9:41AM EDT | 2025-12-19 | 328.71 | 282.50 | 306.50 | 0.00 | - | 20 | 21 | 9.96% |
© 2023 Yahoo. All rights reserved.