^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1840.00
CallsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230530C018400002023-05-26 3:29PM EDT2023-05-300.340.200.40-0.13-27.66%2155321.62%
RUTW230531C018400002023-05-26 10:48AM EDT2023-05-310.900.801.15-0.18-16.67%1510522.94%
RUTW230602C018400002023-05-26 3:55PM EDT2023-06-022.502.252.55+0.66+35.87%9013222.75%
RUTW230605C018400002023-05-26 3:40PM EDT2023-06-053.203.003.50+0.31+10.73%764420.33%
RUTW230609C018400002023-05-26 1:46PM EDT2023-06-095.566.106.70+0.36+6.92%219320.96%
RUT230616C018400002023-05-26 3:41PM EDT2023-06-1610.7010.4010.90+2.68+33.42%191,00320.48%
RUTW230623C018400002023-05-26 10:09AM EDT2023-06-2311.6013.9014.60+0.70+6.42%17220.08%
RUTW230630C018400002023-05-26 12:08PM EDT2023-06-3017.2017.4018.20+3.35+24.19%36619.91%
RUT230721C018400002023-05-26 3:41PM EDT2023-07-2128.8528.8029.50+3.88+15.54%675820.31%
RUTW230731C018400002023-05-26 2:14PM EDT2023-07-3132.7633.2035.90+4.73+16.87%67021.01%
RUT230818C018400002023-05-26 9:31AM EDT2023-08-1838.0043.1045.00-28.42-42.79%1001121.45%
RUT230915C018400002023-05-24 3:06PM EDT2023-09-1555.7056.4058.100.00-56122.04%
RUTW230929C018400002023-03-21 9:48AM EDT2023-09-29108.9086.2088.500.00--428.25%
PutsforMay 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531P018400002023-05-23 1:12PM EDT2023-05-3184.5762.5068.30+42.92+103.05%12523.68%
RUTW230609P018400002023-05-26 1:22PM EDT2023-06-0971.7366.2070.50-29.31-29.01%11416.96%
RUT230616P018400002023-05-26 3:13PM EDT2023-06-1673.3369.5073.20-23.78-24.49%18716.47%
RUTW230623P018400002023-05-24 11:32AM EDT2023-06-2381.7271.7075.600.00-52616.02%
RUTW230630P018400002023-05-26 10:13AM EDT2023-06-3087.9774.5078.40+6.78+8.35%23016.03%
RUT230721P018400002023-05-26 12:14PM EDT2023-07-2187.0281.2084.80-4.67-5.09%205315.50%
RUT230915P018400002023-05-23 11:44AM EDT2023-09-1583.4199.70101.300.00-18415.66%
RUTW230929P018400002023-04-14 9:50AM EDT2023-09-29108.60129.00131.700.00--522.42%