^RUT - Russell 2000
Chicago Options - Chicago Options Delayed price. Currency in USD
In the money
Callsfor30 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530C01725000 | 2023-05-24 10:06AM EDT | 1,725.00 | 46.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230530C01730000 | 2023-05-26 12:04PM EDT | 1,730.00 | 38.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RUTW230530C01735000 | 2023-05-26 1:52PM EDT | 1,735.00 | 38.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230530C01740000 | 2023-05-26 11:38AM EDT | 1,740.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RUTW230530C01745000 | 2023-05-25 2:29PM EDT | 1,745.00 | 22.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230530C01750000 | 2023-05-26 1:52PM EDT | 1,750.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230530C01755000 | 2023-05-26 11:07AM EDT | 1,755.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230530C01760000 | 2023-05-26 11:07AM EDT | 1,760.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RUTW230530C01765000 | 2023-05-26 3:43PM EDT | 1,765.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RUTW230530C01770000 | 2023-05-26 3:59PM EDT | 1,770.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RUTW230530C01775000 | 2023-05-26 4:07PM EDT | 1,775.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RUTW230530C01780000 | 2023-05-26 3:56PM EDT | 1,780.00 | 9.56 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| RUTW230530C01785000 | 2023-05-26 2:15PM EDT | 1,785.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RUTW230530C01790000 | 2023-05-26 3:52PM EDT | 1,790.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| RUTW230530C01795000 | 2023-05-26 3:50PM EDT | 1,795.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RUTW230530C01800000 | 2023-05-26 4:01PM EDT | 1,800.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| RUTW230530C01805000 | 2023-05-26 4:09PM EDT | 1,805.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| RUTW230530C01810000 | 2023-05-26 4:01PM EDT | 1,810.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| RUTW230530C01815000 | 2023-05-26 4:00PM EDT | 1,815.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| RUTW230530C01820000 | 2023-05-26 4:13PM EDT | 1,820.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 12.50% |
| RUTW230530C01825000 | 2023-05-26 3:59PM EDT | 1,825.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 12.50% |
| RUTW230530C01830000 | 2023-05-26 4:00PM EDT | 1,830.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| RUTW230530C01835000 | 2023-05-26 3:30PM EDT | 1,835.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| RUTW230530C01840000 | 2023-05-26 3:29PM EDT | 1,840.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| RUTW230530C01845000 | 2023-05-26 4:14PM EDT | 1,845.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 370 | 0 | 12.50% |
| RUTW230530C01850000 | 2023-05-26 4:14PM EDT | 1,850.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RUTW230530C01855000 | 2023-05-26 3:59PM EDT | 1,855.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RUTW230530C01860000 | 2023-05-26 4:00PM EDT | 1,860.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW230530C01865000 | 2023-05-26 3:52PM EDT | 1,865.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| RUTW230530C01870000 | 2023-05-26 2:18PM EDT | 1,870.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW230530C01875000 | 2023-05-24 9:49AM EDT | 1,875.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RUTW230530C01880000 | 2023-05-26 1:10PM EDT | 1,880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RUTW230530C01885000 | 2023-05-23 1:30PM EDT | 1,885.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RUTW230530C01890000 | 2023-05-22 4:13PM EDT | 1,890.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530C01895000 | 2023-05-23 12:07PM EDT | 1,895.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230530C01900000 | 2023-05-23 1:30PM EDT | 1,900.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW230530C01905000 | 2023-05-23 10:50AM EDT | 1,905.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230530C01910000 | 2023-05-24 9:43AM EDT | 1,910.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230530C01915000 | 2023-05-19 3:53PM EDT | 1,915.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530C01930000 | 2023-05-25 1:20PM EDT | 1,930.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230530C01940000 | 2023-05-26 12:26PM EDT | 1,940.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RUTW230530C01950000 | 2023-05-26 10:03AM EDT | 1,950.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RUTW230530C02030000 | 2023-05-26 9:36AM EDT | 2,030.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor30 May 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW230530P01500000 | 2023-05-26 9:46AM EDT | 1,500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW230530P01515000 | 2023-05-26 9:44AM EDT | 1,515.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RUTW230530P01520000 | 2023-05-26 10:25AM EDT | 1,520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RUTW230530P01540000 | 2023-05-24 12:31PM EDT | 1,540.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230530P01550000 | 2023-05-25 1:15PM EDT | 1,550.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW230530P01555000 | 2023-05-26 9:40AM EDT | 1,555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW230530P01560000 | 2023-05-25 11:31AM EDT | 1,560.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230530P01565000 | 2023-05-25 11:32AM EDT | 1,565.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RUTW230530P01570000 | 2023-05-18 11:02AM EDT | 1,570.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RUTW230530P01575000 | 2023-05-19 3:53PM EDT | 1,575.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW230530P01595000 | 2023-05-26 9:41AM EDT | 1,595.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RUTW230530P01600000 | 2023-05-26 1:15PM EDT | 1,600.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RUTW230530P01605000 | 2023-05-25 3:49PM EDT | 1,605.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RUTW230530P01610000 | 2023-05-25 3:50PM EDT | 1,610.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230530P01615000 | 2023-05-26 10:41AM EDT | 1,615.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530P01620000 | 2023-05-26 10:50AM EDT | 1,620.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW230530P01625000 | 2023-05-24 11:01AM EDT | 1,625.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RUTW230530P01630000 | 2023-05-26 3:36PM EDT | 1,630.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RUTW230530P01635000 | 2023-05-16 1:38PM EDT | 1,635.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RUTW230530P01640000 | 2023-05-23 4:03PM EDT | 1,640.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230530P01645000 | 2023-05-26 9:41AM EDT | 1,645.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530P01650000 | 2023-05-26 3:23PM EDT | 1,650.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RUTW230530P01655000 | 2023-05-26 1:15PM EDT | 1,655.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RUTW230530P01660000 | 2023-05-25 12:55PM EDT | 1,660.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530P01665000 | 2023-05-26 10:41AM EDT | 1,665.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RUTW230530P01670000 | 2023-05-25 3:49PM EDT | 1,670.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| RUTW230530P01675000 | 2023-05-26 3:19PM EDT | 1,675.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| RUTW230530P01680000 | 2023-05-26 3:52PM EDT | 1,680.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| RUTW230530P01685000 | 2023-05-26 11:31AM EDT | 1,685.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RUTW230530P01690000 | 2023-05-26 4:12PM EDT | 1,690.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| RUTW230530P01695000 | 2023-05-26 3:58PM EDT | 1,695.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| RUTW230530P01700000 | 2023-05-26 4:12PM EDT | 1,700.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| RUTW230530P01705000 | 2023-05-26 4:07PM EDT | 1,705.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| RUTW230530P01710000 | 2023-05-26 4:14PM EDT | 1,710.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| RUTW230530P01715000 | 2023-05-26 3:52PM EDT | 1,715.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| RUTW230530P01720000 | 2023-05-26 4:09PM EDT | 1,720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| RUTW230530P01725000 | 2023-05-26 3:47PM EDT | 1,725.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RUTW230530P01730000 | 2023-05-26 4:01PM EDT | 1,730.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| RUTW230530P01735000 | 2023-05-26 4:13PM EDT | 1,735.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| RUTW230530P01740000 | 2023-05-26 3:53PM EDT | 1,740.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW230530P01745000 | 2023-05-26 3:50PM EDT | 1,745.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RUTW230530P01750000 | 2023-05-26 3:40PM EDT | 1,750.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RUTW230530P01755000 | 2023-05-26 3:40PM EDT | 1,755.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| RUTW230530P01760000 | 2023-05-26 3:48PM EDT | 1,760.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| RUTW230530P01765000 | 2023-05-26 3:53PM EDT | 1,765.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RUTW230530P01770000 | 2023-05-26 3:59PM EDT | 1,770.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| RUTW230530P01775000 | 2023-05-26 4:07PM EDT | 1,775.00 | 12.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| RUTW230530P01780000 | 2023-05-26 3:56PM EDT | 1,780.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230530P01785000 | 2023-05-26 4:07PM EDT | 1,785.00 | 17.71 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RUTW230530P01790000 | 2023-05-26 3:53PM EDT | 1,790.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RUTW230530P01795000 | 2023-05-23 10:18AM EDT | 1,795.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230530P01800000 | 2023-05-26 3:37PM EDT | 1,800.00 | 29.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RUTW230530P01805000 | 2023-05-23 11:34AM EDT | 1,805.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230530P01810000 | 2023-05-25 2:41PM EDT | 1,810.00 | 61.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230530P01815000 | 2023-05-24 9:56AM EDT | 1,815.00 | 51.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RUTW230530P01820000 | 2023-05-26 12:30PM EDT | 1,820.00 | 46.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RUTW230530P01830000 | 2023-05-23 10:20AM EDT | 1,830.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.