^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1790.00
CallsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531C017900002023-05-31 12:30PM EDT2023-05-310.050.000.05-2.32-97.89%21010921.09%
RUTW230602C017900002023-05-31 1:04PM EDT2023-06-021.441.551.80-6.76-82.44%1599223.24%
RUTW230605C017900002023-05-31 11:37AM EDT2023-06-052.422.803.10-7.48-75.56%231919.29%
RUTW230607C017900002023-05-31 12:05PM EDT2023-06-074.604.805.20-9.00-66.18%71019.99%
RUTW230609C017900002023-05-31 1:17PM EDT2023-06-097.557.207.60-7.77-50.72%3316520.80%
RUT230616C017900002023-05-31 10:55AM EDT2023-06-1613.5013.4013.70-9.90-42.31%239,97121.00%
RUTW230623C017900002023-05-31 11:34AM EDT2023-06-2317.0017.9018.50-9.50-35.85%112120.76%
RUTW230630C017900002023-05-31 11:46AM EDT2023-06-3020.3022.4022.90-13.80-40.47%411120.66%
RUTW230707C017900002023-05-31 12:42PM EDT2023-07-0725.3025.7027.00-9.70-27.71%4220.63%
RUT230721C017900002023-05-31 10:33AM EDT2023-07-2134.1334.6035.20-13.07-27.69%229020.94%
RUTW230731C017900002023-05-31 10:50AM EDT2023-07-3139.6539.8041.40-18.20-31.46%11921.43%
RUT230818C017900002023-05-25 2:04PM EDT2023-08-1861.6649.6050.500.00--2321.74%
RUTW230831C017900002023-05-24 2:51PM EDT2023-08-3175.6056.3058.100.00--4422.37%
RUT230915C017900002023-05-31 11:25AM EDT2023-09-1561.1162.9063.90+0.16+0.26%476322.31%
RUTW230929C017900002023-03-24 3:45PM EDT2023-09-29104.70116.00119.600.00-404434.91%
RUTW231229C017900002023-05-22 3:37PM EDT2023-12-29105.20105.50108.10-37.80-26.43%1624.25%
PutsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531P017900002023-05-30 12:25PM EDT2023-05-3124.7643.0049.400.00-210741.93%
RUTW230602P017900002023-05-31 1:12PM EDT2023-06-0247.7546.2048.60+20.52+75.36%310621.30%
RUTW230605P017900002023-05-24 10:22AM EDT2023-06-0554.1347.3050.20+12.83+31.07%20818.87%
RUTW230607P017900002023-05-25 11:57AM EDT2023-06-0755.5348.6051.500.00--1018.48%
RUTW230609P017900002023-05-26 2:54PM EDT2023-06-0957.1351.0053.30+21.16+58.83%205218.88%
RUT230616P017900002023-05-31 1:12PM EDT2023-06-1657.1055.9057.60+15.17+36.18%1462,08218.26%
RUTW230623P017900002023-05-31 11:37AM EDT2023-06-2364.4858.9060.80+18.35+39.78%204517.54%
RUTW230630P017900002023-05-31 12:58PM EDT2023-06-3066.6162.7064.00+16.64+33.30%737617.26%
RUTW230707P017900002023-05-31 10:21AM EDT2023-07-0765.9265.3067.00+11.61+21.38%10317.09%
RUT230721P017900002023-05-31 12:20PM EDT2023-07-2174.0370.8071.80+14.12+23.57%2223916.62%
RUTW230731P017900002023-05-31 10:50AM EDT2023-07-3177.7274.1076.20+13.53+21.08%319316.87%
RUT230818P017900002023-05-19 3:34PM EDT2023-08-1871.2781.2082.400.00-6616.86%
RUTW230831P017900002023-05-17 11:18AM EDT2023-08-3183.7785.1086.800.00-1216.94%
RUT230915P017900002023-05-31 11:25AM EDT2023-09-1592.5189.5090.70-0.47-0.51%11015116.79%
RUTW230929P017900002023-05-25 2:10PM EDT2023-09-2995.3893.9095.300.00-1216.97%
RUTW231229P017900002023-03-14 10:23AM EDT2023-12-29123.29110.80113.300.00-2216.30%