^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1630.00
CallsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616C016300002023-05-24 12:08PM EDT2023-06-16150.68152.00156.500.00-325338.50%
RUTW230630C016300002023-05-24 10:24AM EDT2023-06-30154.16158.90163.600.00--134.35%
RUT230721C016300002023-05-10 2:35PM EDT2023-07-21162.25169.80174.300.00-22732.26%
RUTW230831C016300002023-05-19 9:54AM EDT2023-08-31208.35186.60197.500.00-1032.31%
RUT230915C016300002023-05-10 2:35PM EDT2023-09-15188.17195.40200.300.00-226430.88%
RUTW231229C016300002023-05-19 10:25AM EDT2023-12-29245.20233.20242.200.00-3330.92%
PutsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230530P016300002023-05-26 3:36PM EDT2023-05-300.100.050.25-0.30-75.00%12750.00%
RUTW230531P016300002023-05-24 3:50PM EDT2023-05-310.750.300.500.00-268745.02%
RUTW230602P016300002023-05-26 3:21PM EDT2023-06-020.920.751.00-1.23-57.21%117739.04%
RUTW230605P016300002023-05-26 11:05AM EDT2023-06-051.481.051.40-1.32-47.14%1132.82%
RUTW230607P016300002023-05-25 1:21PM EDT2023-06-074.401.802.150.00--331.99%
RUTW230609P016300002023-05-26 3:51PM EDT2023-06-093.152.753.10-2.55-44.74%418831.67%
RUT230616P016300002023-05-26 3:00PM EDT2023-06-166.035.605.90-2.88-32.32%3730929.65%
RUTW230623P016300002023-05-26 3:14PM EDT2023-06-238.457.808.30-4.07-32.51%77828.02%
RUTW230630P016300002023-05-26 4:06PM EDT2023-06-3011.2610.3010.90-4.44-28.28%912727.15%
RUTW230707P016300002023-05-26 12:59PM EDT2023-07-0713.3612.6014.10-5.92-30.71%51126.98%
RUT230721P016300002023-05-26 2:46PM EDT2023-07-2118.4617.6018.10-5.10-21.65%722825.51%
RUTW230731P016300002023-05-26 10:25AM EDT2023-07-3123.2320.2022.20+5.05+27.78%3225.46%
RUTW230831P016300002023-03-13 9:31AM EDT2023-08-3174.570.000.000.00-103.13%
RUT230915P016300002023-05-24 2:58PM EDT2023-09-1541.1234.4035.200.00-621623.93%
RUTW230929P016300002022-10-27 11:50AM EDT2023-09-29104.5264.70104.700.00--042.23%
RUTW231031P016300002023-05-26 1:39PM EDT2023-10-3147.4045.4047.90-3.57-7.00%1223.51%
RUTW231229P016300002023-05-16 3:59PM EDT2023-12-2970.3056.9059.800.00--322.65%
RUT240315P016300002023-04-28 3:35PM EDT2024-03-1577.0168.6072.400.00-1,0701,07021.75%