^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1650.00
CallsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531C016500002023-05-01 4:02PM EDT2023-05-31133.00123.00128.900.00-4555.36%
RUTW230602C016500002023-05-09 10:05AM EDT2023-06-02106.20124.70130.100.00--254.47%
RUTW230609C016500002023-05-18 3:30PM EDT2023-06-09138.03129.00133.800.00-11140.36%
RUT230616C016500002023-05-16 10:09AM EDT2023-06-16110.24133.60138.000.00-23136.21%
RUTW230630C016500002023-05-19 10:50AM EDT2023-06-30152.45141.20145.800.00-2732.70%
RUT230721C016500002023-05-26 10:44AM EDT2023-07-21150.61152.80157.20-2.53-1.65%383030.98%
RUTW230731C016500002023-05-02 12:00PM EDT2023-07-31130.76158.00163.100.00-1130.91%
RUT230818C016500002023-05-23 11:29AM EDT2023-08-18207.73167.10171.600.00--130.33%
RUT230915C016500002023-05-26 1:27PM EDT2023-09-15178.94179.50184.30+19.32+12.10%21129.98%
RUTW230929C016500002023-05-09 1:19PM EDT2023-09-29177.00185.30190.600.00--229.97%
RUT231215C016500002023-05-25 2:02PM EDT2023-12-15206.56214.20221.700.00-132330.13%
RUTW231229C016500002023-04-17 9:32AM EDT2023-12-29244.960.000.000.00-6180.00%
RUT241220C016500002022-12-16 1:42PM EDT2024-12-20358.63421.00445.000.00-16845.09%
PutsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230530P016500002023-05-26 3:23PM EDT2023-05-300.200.150.30-0.65-76.47%29744.73%
RUTW230531P016500002023-05-26 2:07PM EDT2023-05-310.550.400.70-0.84-60.43%718841.60%
RUTW230602P016500002023-05-26 2:43PM EDT2023-06-021.351.101.30-2.11-60.98%1413136.02%
RUTW230605P016500002023-05-26 4:00PM EDT2023-06-051.751.501.85-2.27-56.47%45430.59%
RUTW230607P016500002023-05-26 9:54AM EDT2023-06-074.322.502.90-2.18-33.54%8230.26%
RUTW230609P016500002023-05-26 3:26PM EDT2023-06-094.353.704.10-3.20-42.38%3330230.12%
RUT230616P016500002023-05-26 4:08PM EDT2023-06-167.517.007.40-3.74-33.24%827,44528.33%
RUTW230623P016500002023-05-26 4:06PM EDT2023-06-2310.459.7010.20-5.44-34.24%467526.91%
RUTW230630P016500002023-05-26 12:06PM EDT2023-06-3014.3612.8013.10-3.93-21.49%453426.12%
RUTW230707P016500002023-05-26 12:59PM EDT2023-07-0715.8715.1016.60+15.87-1026.00%
RUT230721P016500002023-05-26 2:46PM EDT2023-07-2121.3820.5020.90-5.42-20.22%82,51424.63%
RUTW230731P016500002023-05-25 9:35AM EDT2023-07-3128.8123.2025.300.00-13224.63%
RUT230818P016500002023-05-23 10:25AM EDT2023-08-1827.0930.0030.900.00--523.93%
RUTW230831P016500002023-05-17 3:06PM EDT2023-08-3136.3633.5036.200.00-101524.06%
RUT230915P016500002023-05-25 1:57PM EDT2023-09-1546.4338.2039.000.00-242,90023.25%
RUTW230929P016500002023-05-25 10:39AM EDT2023-09-2951.0042.3043.800.00-5089223.30%
RUTW231031P016500002023-05-24 4:06PM EDT2023-10-3155.5149.7051.300.00-101522.69%
RUT231215P016500002023-05-26 12:09PM EDT2023-12-1561.8059.9061.40-7.43-10.73%53,43422.22%
RUTW231229P016500002023-05-25 10:35AM EDT2023-12-2971.6861.4064.300.00-25222.09%
RUT240315P016500002023-05-16 1:14PM EDT2024-03-1585.9173.2077.100.00-432621.24%
RUT240621P016500002023-05-26 3:09PM EDT2024-06-2189.3285.0092.20-7.58-7.82%11,63220.68%
RUT241220P016500002023-05-15 2:08PM EDT2024-12-20120.12105.80115.800.00-201,51420.00%