^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1820.00
CallsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531C018200002023-05-31 10:32AM EDT2023-05-310.050.000.05-0.37-88.10%18926729.69%
RUTW230602C018200002023-05-31 4:03PM EDT2023-06-020.510.450.60-1.15-69.28%1287124.48%
RUTW230605C018200002023-05-31 3:50PM EDT2023-06-051.120.901.10-2.13-65.54%299119.52%
RUTW230607C018200002023-05-31 2:43PM EDT2023-06-071.961.802.05-4.58-70.03%282519.53%
RUTW230609C018200002023-05-31 2:52PM EDT2023-06-092.753.203.40-4.17-60.26%13411020.04%
RUT230616C018200002023-05-31 3:31PM EDT2023-06-166.557.107.40-6.10-48.22%471,66219.85%
RUTW230623C018200002023-05-31 3:55PM EDT2023-06-2311.0010.3010.70-5.77-34.41%147419.31%
RUTW230630C018200002023-05-31 1:16PM EDT2023-06-3014.5313.8014.20-5.43-27.20%813719.23%
RUT230721C018200002023-05-31 2:44PM EDT2023-07-2124.8824.0024.70-10.65-29.97%1137319.56%
RUTW230731C018200002023-05-31 3:28PM EDT2023-07-3128.5828.5030.60-9.07-24.09%54220.19%
RUT230818C018200002023-05-24 2:44PM EDT2023-08-1835.9537.3038.80-16.46-31.41%-620.49%
RUTW230831C018200002023-05-24 2:44PM EDT2023-08-3159.3443.6046.200.00-241721.23%
RUT230915C018200002023-05-30 12:35PM EDT2023-09-1549.4050.0051.30-11.20-18.48%514821.10%
RUTW230929C018200002023-04-05 2:42PM EDT2023-09-2988.1077.3080.000.00-12627.15%
RUTW231031C018200002023-05-19 3:03PM EDT2023-10-3188.1269.6072.800.00-26526522.55%
RUTW231229C018200002023-05-24 12:50PM EDT2023-12-29109.8091.0094.600.00--423.32%
RUT240315C018200002023-05-04 11:44AM EDT2024-03-15111.39115.50121.700.00-113124.36%
PutsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531P018200002023-05-26 12:58PM EDT2023-05-3148.540.000.000.00-1440.00%
RUTW230602P018200002023-05-31 11:19AM EDT2023-06-0282.3468.9073.50+22.93+38.60%206735.79%
RUTW230607P018200002023-05-23 10:41AM EDT2023-06-0728.8469.7074.300.00--123.44%
RUTW230609P018200002023-05-25 11:45AM EDT2023-06-0983.6770.4074.600.00-41021.44%
RUT230616P018200002023-05-31 3:31PM EDT2023-06-1676.4873.7077.20+13.99+22.39%571,90819.31%
RUTW230623P018200002023-05-31 12:47PM EDT2023-06-2382.9076.0079.30+24.33+41.54%244617.98%
RUTW230630P018200002023-05-31 3:25PM EDT2023-06-3080.9678.7081.50+14.07+21.03%1217017.30%
RUT230721P018200002023-05-31 10:47AM EDT2023-07-2192.2284.8087.00+16.48+21.76%316416.00%
RUTW230731P018200002023-05-25 10:30AM EDT2023-07-3191.3887.6091.100.00-43416.35%
RUT230818P018200002023-05-24 1:55PM EDT2023-08-1890.8793.2096.000.00--916.11%
RUTW230831P018200002023-05-24 1:55PM EDT2023-08-3195.1897.00100.300.00-161916.30%
RUT230915P018200002023-05-24 1:55PM EDT2023-09-1599.12101.10103.200.00-816315.96%
RUTW230929P018200002022-12-22 12:14PM EDT2023-09-29171.00101.00108.000.00-102116.30%
RUTW231031P018200002023-05-19 3:03PM EDT2023-10-31105.26111.90115.400.00-26526516.25%
RUT240315P018200002023-04-12 3:39PM EDT2024-03-15145.60148.10153.700.00--418.18%