^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1850.00
CallsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230602C018500002023-05-31 1:40PM EDT2023-06-020.160.100.20-0.44-73.33%4114633.74%
RUTW230605C018500002023-05-30 12:48PM EDT2023-06-050.990.250.400.00-153623.58%
RUTW230607C018500002023-05-31 3:43PM EDT2023-06-070.600.550.75-1.37-69.54%181522.13%
RUTW230609C018500002023-05-31 3:52PM EDT2023-06-091.201.101.30-1.58-56.83%1095,10821.68%
RUT230616C018500002023-05-31 4:14PM EDT2023-06-163.003.003.30-2.78-48.10%4263,36820.15%
RUTW230623C018500002023-05-31 3:50PM EDT2023-06-235.555.105.40-3.07-35.61%294419.30%
RUTW230630C018500002023-05-31 4:00PM EDT2023-06-307.517.307.70-4.23-36.03%129218.92%
RUTW230707C018500002023-05-31 3:44PM EDT2023-07-079.909.3010.70-4.75-32.42%3319.13%
RUT230721C018500002023-05-31 2:49PM EDT2023-07-2115.0915.0015.60-4.81-24.17%4160018.92%
RUTW230731C018500002023-05-31 3:37PM EDT2023-07-3118.7418.6020.50-7.58-28.80%210919.50%
RUT230818C018500002023-05-31 2:49PM EDT2023-08-1826.8326.3027.60-8.77-24.63%13319.76%
RUTW230831C018500002023-05-25 10:02AM EDT2023-08-3142.2531.9033.900.00-105720.38%
RUT230915C018500002023-05-30 10:06AM EDT2023-09-1547.5037.6038.800.00-101,00820.34%
RUTW230929C018500002023-05-30 9:30AM EDT2023-09-2959.4043.5045.200.00-54520.87%
RUTW231031C018500002023-05-22 3:44PM EDT2023-10-3184.5755.9058.600.00--16521.73%
RUT231215C018500002023-05-26 2:49PM EDT2023-12-1589.8072.9075.000.00-22,21522.43%
RUTW231229C018500002023-05-31 3:16PM EDT2023-12-2978.0076.6080.00-17.80-18.58%32222.64%
RUT240621C018500002023-05-17 3:55PM EDT2024-06-21153.02125.00139.700.00-7535525.17%
RUT241220C018500002023-02-22 12:57PM EDT2024-12-20316.56178.50194.500.00-52167627.05%
RUT251219C018500002023-04-06 12:54PM EDT2025-12-19259.06238.50262.000.00-21021027.17%
PutsforJune 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230602P018500002023-05-23 1:48PM EDT2023-06-0254.5398.70103.200.00-3554.91%
RUTW230609P018500002023-05-24 9:54AM EDT2023-06-0987.5398.20102.600.00-11024.45%
RUT230616P018500002023-05-30 2:34PM EDT2023-06-1684.9099.70103.300.00-13,44519.59%
RUTW230623P018500002023-05-22 3:59PM EDT2023-06-2366.62100.00104.000.00-41917.28%
RUTW230630P018500002023-05-26 12:07PM EDT2023-06-30105.16101.60105.40+15.87+17.77%66916.58%
RUT230721P018500002023-05-30 9:31AM EDT2023-07-2183.20105.20108.100.00-1042214.55%
RUTW230731P018500002023-05-24 9:58AM EDT2023-07-31103.00107.20111.000.00-1514.89%
RUT230818P018500002023-05-25 12:34PM EDT2023-08-18118.80111.50114.800.00--714.74%
RUTW230831P018500002023-05-11 10:33AM EDT2023-08-31132.21114.50118.100.00-1814.90%
RUT230915P018500002023-05-19 10:20AM EDT2023-09-1598.80117.90120.500.00-1,2001,83614.62%
RUTW230929P018500002023-05-31 10:21AM EDT2023-09-29126.30121.70124.80+25.30+25.05%5815.06%
RUTW231031P018500002023-05-30 11:44AM EDT2023-10-31119.50127.10131.100.00-316815.03%
RUT231215P018500002023-05-23 10:19AM EDT2023-12-15114.50136.90139.800.00-11,94515.11%
RUTW231229P018500002023-04-25 10:04AM EDT2023-12-29142.69141.60145.000.00-21015.68%
RUT240315P018500002023-05-24 10:27AM EDT2024-03-15152.45148.50154.800.00-26059115.13%
RUT240621P018500002023-05-18 10:03AM EDT2024-06-21161.50158.00171.800.00-216215.55%
RUT241220P018500002023-05-23 1:44PM EDT2024-12-20172.10180.20194.400.00-4092415.50%
RUT251219P018500002023-04-06 12:54PM EDT2025-12-19237.06215.00239.000.00-21021016.15%