^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1730.00
CallsforJune 7, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230609C017300002023-06-02 3:41PM EDT2023-06-09103.72126.10131.600.00-22256.62%
RUTW230612C017300002023-06-05 10:07AM EDT2023-06-1282.56126.50132.300.00-2244.19%
RUTW230614C017300002023-06-01 10:26AM EDT2023-06-1439.76127.20132.800.00--139.82%
RUT230616C017300002023-06-06 2:26PM EDT2023-06-16126.80129.00133.90+36.90+41.05%678437.63%
RUTW230623C017300002023-06-02 11:24AM EDT2023-06-23121.04132.40137.00+27.55+29.47%11832.69%
RUTW230630C017300002023-06-06 11:43AM EDT2023-06-30138.00135.70140.20+23.10+20.10%49330.35%
RUTW230707C017300002023-06-02 12:00PM EDT2023-07-07103.11138.70143.200.00-101228.86%
RUT230721C017300002023-06-06 10:20AM EDT2023-07-21130.94146.10150.30+6.88+5.55%167527.81%
RUTW230731C017300002023-06-02 2:56PM EDT2023-07-31127.79151.00155.900.00-32927.72%
RUTW230831C017300002023-06-02 12:14PM EDT2023-08-31135.68165.80172.300.00-2327.80%
RUTW230929C017300002023-06-05 10:46AM EDT2023-09-29141.30179.80183.000.00-41227.07%
RUT240315C017300002023-03-29 2:36PM EDT2024-03-15205.70189.40198.700.00--3020.03%
PutsforJune 7, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230607P017300002023-06-06 12:55PM EDT2023-06-070.140.000.15-0.16-53.33%57839.65%
RUTW230609P017300002023-06-06 3:43PM EDT2023-06-090.240.150.35-0.81-77.14%1048731.37%
RUTW230612P017300002023-06-06 2:20PM EDT2023-06-120.570.400.60-1.18-67.43%51725.76%
RUTW230614P017300002023-06-06 3:59PM EDT2023-06-141.351.151.45-2.43-64.29%21926.59%
RUT230616P017300002023-06-06 3:57PM EDT2023-06-161.811.601.85-3.34-64.85%1721,90225.28%
RUTW230623P017300002023-06-06 3:24PM EDT2023-06-233.893.403.80-5.06-56.54%3914623.35%
RUTW230630P017300002023-06-06 3:47PM EDT2023-06-306.455.806.20-6.91-51.72%3951622.65%
RUTW230707P017300002023-06-06 3:52PM EDT2023-07-078.317.508.40-7.36-46.97%52321.98%
RUTW230714P017300002023-06-06 12:40PM EDT2023-07-1411.949.6010.80-3.99-25.05%2012121.66%
RUT230721P017300002023-06-06 3:51PM EDT2023-07-2112.7211.7012.20-8.58-40.28%991,28020.83%
RUTW230731P017300002023-06-06 1:22PM EDT2023-07-3117.7014.8016.60-8.08-31.34%1461721.22%
RUT230818P017300002023-06-06 3:22PM EDT2023-08-1822.6621.5022.10-11.00-32.68%97920.80%
RUTW230831P017300002023-06-05 11:58AM EDT2023-08-3137.1524.1028.200.00-41721.43%
RUT230915P017300002023-05-23 2:37PM EDT2023-09-1557.0029.3030.200.00-146320.45%
RUTW230929P017300002023-06-06 11:26AM EDT2023-09-2938.4233.2034.60-7.68-16.66%22320.51%
RUTW231031P017300002023-05-04 2:51PM EDT2023-10-31106.0048.9049.900.00-2022.08%
RUTW231229P017300002023-03-16 10:52AM EDT2023-12-29125.1293.4096.000.00--128.01%
RUT240315P017300002023-04-27 9:30AM EDT2024-03-15120.9094.4099.100.00-1224.44%