^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1760.00
CallsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230605C017600002023-06-02 2:26PM EDT2023-06-0562.6270.4075.20+43.45+226.66%153639.24%
RUTW230607C017600002023-06-02 2:06PM EDT2023-06-0765.7471.6076.30+42.52+183.12%3532.72%
RUTW230609C017600002023-06-02 3:40PM EDT2023-06-0974.0073.7078.00+48.90+194.82%186030.43%
RUT230616C017600002023-06-02 3:39PM EDT2023-06-1679.9980.2082.10+42.20+111.67%474,25525.73%
RUTW230623C017600002023-06-02 12:56PM EDT2023-06-2373.8484.9088.70+40.31+120.22%1616025.94%
RUTW230630C017600002023-06-02 3:45PM EDT2023-06-3089.1589.8093.40+53.05+146.95%113225.30%
RUTW230707C017600002023-06-02 3:26PM EDT2023-07-0792.8194.1097.60+48.43+109.13%3224.81%
RUT230721C017600002023-06-02 3:42PM EDT2023-07-21104.33103.20106.50+40.93+64.56%1,2801,04724.77%
RUTW230731C017600002023-05-31 2:35PM EDT2023-07-3158.40109.10112.900.00-2324.99%
RUT230818C017600002023-06-02 12:00PM EDT2023-08-18105.05119.30122.70+25.03+31.28%4225.07%
RUTW230831C017600002023-05-24 2:20PM EDT2023-08-3192.52126.50130.200.00--425.42%
RUT230915C017600002023-05-31 9:53AM EDT2023-09-1585.40133.00136.500.00-33225.25%
RUTW230929C017600002023-06-02 12:43PM EDT2023-09-29129.80139.70143.60-11.02-7.83%15125.53%
RUTW231031C017600002023-06-02 1:30PM EDT2023-10-31149.97154.30158.50+12.76+9.30%2326.01%
RUTW231229C017600002023-05-26 11:59AM EDT2023-12-29138.40177.10183.400.00-1126.76%
PutsforJune 5, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230605P017600002023-06-02 3:30PM EDT2023-06-050.230.000.50-8.77-97.44%2152023.71%
RUTW230607P017600002023-06-02 1:57PM EDT2023-06-071.340.351.20-9.97-88.15%172521.79%
RUTW230609P017600002023-06-02 4:09PM EDT2023-06-091.851.552.30-14.29-88.54%14219521.50%
RUTW230612P017600002023-06-02 9:32AM EDT2023-06-126.542.203.50-22.05-77.12%13220.20%
RUT230616P017600002023-06-02 4:14PM EDT2023-06-166.206.206.60-16.10-72.20%1,8145,04320.97%
RUTW230623P017600002023-06-02 3:39PM EDT2023-06-2311.029.7011.20-17.78-61.74%2415521.02%
RUTW230630P017600002023-06-02 3:59PM EDT2023-06-3014.6013.8014.80-16.65-53.28%11156320.59%
RUTW230707P017600002023-06-02 3:25PM EDT2023-07-0718.8016.7018.30-16.53-46.79%161220.38%
RUT230721P017600002023-06-02 4:11PM EDT2023-07-2123.4222.9024.10-19.40-45.31%18440819.84%
RUTW230731P017600002023-06-02 3:57PM EDT2023-07-3127.8126.8028.70-20.34-42.24%2935719.91%
RUT230818P017600002023-06-02 3:45PM EDT2023-08-1835.3233.8035.50-30.38-46.24%151019.73%
RUTW230831P017600002023-05-22 3:54PM EDT2023-08-3157.4838.3040.300.00-101119.73%
RUT230915P017600002023-06-01 1:55PM EDT2023-09-1562.9342.6044.500.00-4445819.45%
RUTW230929P017600002023-06-02 11:33AM EDT2023-09-2953.6847.3049.50-61.28-53.31%11619.58%
RUTW231229P017600002023-05-03 2:15PM EDT2023-12-29105.0072.1074.100.00-1219.50%