^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:1860.00
CallsforJune 7, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230607C018600002023-06-05 3:35PM EDT2023-06-070.760.700.90-4.58-85.77%1117225.34%
RUTW230609C018600002023-06-05 3:45PM EDT2023-06-092.722.452.75-6.08-69.09%14617623.82%
RUTW230612C018600002023-06-05 1:25PM EDT2023-06-125.453.603.90-0.92-14.44%184620.09%
RUTW230614C018600002023-06-02 3:44PM EDT2023-06-1414.206.607.000.00-263221.91%
RUT230616C018600002023-06-05 11:50AM EDT2023-06-167.858.008.40-7.65-49.35%2765921.35%
RUTW230620C018600002023-06-02 1:31PM EDT2023-06-2012.179.1010.70-3.69-23.27%1120.33%
RUTW230623C018600002023-06-05 3:59PM EDT2023-06-2312.5212.3012.70-9.27-42.54%3213220.11%
RUTW230630C018600002023-06-05 3:02PM EDT2023-06-3016.8016.4016.80-9.00-34.88%2319519.64%
RUTW230707C018600002023-06-05 12:27PM EDT2023-07-0723.9519.8020.80-0.19-0.79%32019.49%
RUT230721C018600002023-06-05 3:08PM EDT2023-07-2127.3227.6028.20-12.26-30.98%741,47219.42%
RUTW230731C018600002023-06-05 3:02PM EDT2023-07-3133.6132.1034.10-8.69-20.54%44319.83%
RUT230818C018600002023-06-05 3:08PM EDT2023-08-1842.0042.0043.20+3.00+7.69%310920.19%
RUTW230831C018600002023-05-31 11:51AM EDT2023-08-3150.6948.2050.80+24.02+90.06%11720.85%
RUT230915C018600002023-05-31 9:32AM EDT2023-09-1544.1855.3056.300.00-23120.73%
RUTW230929C018600002023-06-02 3:05PM EDT2023-09-2973.6062.1063.400.00-114721.22%
RUTW231229C018600002023-05-19 9:43AM EDT2023-12-2998.8099.30102.400.00-5523.13%
PutsforJune 7, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230609P018600002023-06-02 3:55PM EDT2023-06-0935.2750.7056.300.00-43224.49%
RUTW230612P018600002023-06-02 2:05PM EDT2023-06-1247.1052.0056.70+4.50+10.56%3119.25%
RUT230616P018600002023-06-05 9:42AM EDT2023-06-1651.3057.4059.00+9.89+23.88%12069418.33%
RUTW230623P018600002023-06-05 9:39AM EDT2023-06-2353.6459.8061.70+6.07+12.76%81416.71%
RUTW230630P018600002023-06-05 2:52PM EDT2023-06-3067.1063.2064.90+11.98+21.73%112716.36%
RUTW230707P018600002023-06-02 3:17PM EDT2023-07-0753.9565.3067.400.00-121015.89%
RUTW230714P018600002023-06-01 2:05PM EDT2023-07-1493.2768.1070.200.00--415.79%
RUT230721P018600002023-06-05 3:32PM EDT2023-07-2172.0070.1071.50+14.60+25.44%265915.12%
RUTW230731P018600002023-06-02 3:57PM EDT2023-07-3161.8772.9075.800.00-102515.42%
RUTW230831P018600002023-05-11 10:33AM EDT2023-08-3185.5982.9086.10-52.78-38.14%1615.54%
RUT230915P018600002023-02-21 11:18AM EDT2023-09-1594.61151.20153.300.00-1332.34%
RUTW230929P018600002023-05-31 10:35AM EDT2023-09-29136.1092.0093.500.00--1215.37%
RUT240315P018600002023-05-01 11:30AM EDT2024-03-15151.46158.60162.400.00-203120.83%
RUTW240328P018600002023-05-22 1:37PM EDT2024-03-28140.72125.40132.900.00--115.81%