^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1680.00
CallsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616C016800002023-06-02 1:16PM EDT2023-06-16142.50154.10158.20+46.72+48.78%481,21538.35%
RUTW230630C016800002023-05-31 10:30AM EDT2023-06-3087.28160.10164.300.00-2332.33%
RUT230721C016800002023-05-18 12:12PM EDT2023-07-21133.28170.50174.300.00-2130.04%
RUTW230731C016800002023-03-24 10:31AM EDT2023-07-31137.49163.50167.100.00-3023.62%
RUT230818C016800002023-06-02 10:27AM EDT2023-08-18158.69183.70187.50+158.69-4029.21%
RUT230915C016800002023-03-27 9:33AM EDT2023-09-15175.18138.80141.800.00-21010.00%
RUTW230929C016800002023-06-02 2:48PM EDT2023-09-29197.10201.50205.70+197.10-20028.87%
RUTW231229C016800002023-05-23 10:51AM EDT2023-12-29230.80235.50242.400.00--129.40%
PutsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230605P016800002023-06-02 4:08PM EDT2023-06-050.030.000.30-0.27-90.00%286852.05%
RUTW230607P016800002023-06-02 12:10PM EDT2023-06-070.220.000.45-1.93-89.77%152238.94%
RUTW230609P016800002023-06-02 3:41PM EDT2023-06-090.320.050.60-1.57-83.07%595333.20%
RUTW230612P016800002023-06-02 3:58PM EDT2023-06-120.500.150.85-2.23-81.68%263528.68%
RUTW230614P016800002023-06-02 2:38PM EDT2023-06-141.380.651.55+1.38-4928.89%
RUT230616P016800002023-06-02 3:55PM EDT2023-06-161.451.351.60-4.60-76.03%4803,11926.74%
RUTW230623P016800002023-06-02 3:47PM EDT2023-06-233.452.653.60-6.32-64.69%278525.67%
RUTW230630P016800002023-06-02 4:07PM EDT2023-06-305.304.905.60-7.04-57.05%13622424.71%
RUTW230707P016800002023-06-02 3:26PM EDT2023-07-077.916.707.90+7.91-171324.29%
RUTW230714P016800002023-06-02 2:07PM EDT2023-07-1410.999.0010.30+10.99-321024.02%
RUT230721P016800002023-06-02 4:12PM EDT2023-07-2111.3511.1011.90-9.85-46.46%10661223.29%
RUTW230731P016800002023-06-02 3:52PM EDT2023-07-3115.0514.0015.50-11.28-42.84%625523.26%
RUT230818P016800002023-06-02 1:50PM EDT2023-08-1821.7619.5020.90-10.24-32.00%110522.80%
RUTW230831P016800002023-05-09 9:49AM EDT2023-08-3159.0523.2024.900.00-5222.67%
RUT230915P016800002023-05-26 9:47AM EDT2023-09-1549.2226.9028.400.00-15922.21%
RUTW230929P016800002023-06-02 11:33AM EDT2023-09-2935.1930.8032.70-39.21-52.70%2222.24%
RUTW231031P016800002023-05-30 9:41AM EDT2023-10-3154.8638.1040.000.00-240521.74%
RUTW231229P016800002023-05-30 2:02PM EDT2023-12-2971.7051.2052.400.00-1290221.19%