^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:2000.00
CallsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531C020000002023-05-17 11:16AM EDT2023-05-310.050.000.050.00-174983.59%
RUTW230602C020000002023-05-26 9:54AM EDT2023-06-020.050.000.050.00-102351.17%
RUTW230609C020000002023-05-30 10:19AM EDT2023-06-090.130.000.100.00-1429.98%
RUT230616C020000002023-05-31 1:25PM EDT2023-06-160.150.100.20-0.13-46.43%43,60024.78%
RUTW230623C020000002023-05-31 9:39AM EDT2023-06-230.300.200.35-0.25-45.45%51622.30%
RUTW230630C020000002023-05-31 4:00PM EDT2023-06-300.460.400.55-0.18-28.12%437220.83%
RUTW230707C020000002023-05-25 1:57PM EDT2023-07-071.040.201.150.00--320.98%
RUT230721C020000002023-05-31 9:49AM EDT2023-07-211.521.101.55-0.53-25.85%253818.85%
RUTW230731C020000002023-05-31 1:32PM EDT2023-07-311.851.202.35-1.43-43.60%13918.60%
RUT230818C020000002023-05-31 11:46AM EDT2023-08-183.103.103.80-1.63-34.46%359018.02%
RUTW230831C020000002023-05-18 10:05AM EDT2023-08-317.664.305.700.00-254518.30%
RUT230915C020000002023-05-31 3:35PM EDT2023-09-156.556.307.20-2.65-28.80%1021,45117.98%
RUTW230929C020000002023-05-26 1:37PM EDT2023-09-2913.078.509.800.00-17718.34%
RUT231215C020000002023-05-31 3:43PM EDT2023-12-1524.4023.9025.40-5.40-18.12%32,86719.44%
RUTW231229C020000002023-05-18 1:51PM EDT2023-12-2936.0125.9028.900.00-1619.72%
RUT240315C020000002023-05-15 11:17AM EDT2024-03-1553.6443.1048.400.00-252720.94%
RUTW240328C020000002023-05-18 10:23AM EDT2024-03-2863.6846.0053.000.00-1121.35%
RUT240621C020000002023-05-31 2:31PM EDT2024-06-2170.8065.5074.60-5.90-7.69%82,19022.31%
RUT241220C020000002023-03-29 12:27PM EDT2024-12-20138.16118.00133.500.00-51,71225.60%
RUT251219C020000002023-05-24 2:40PM EDT2025-12-19190.51168.50184.000.00-12,50524.61%
PutsforMay 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230531P020000002023-03-31 11:18AM EDT2023-05-31194.92223.30227.000.00-330.00%
RUTW230602P020000002023-05-15 3:11PM EDT2023-06-02233.39248.20253.000.00-1260.55%
RUT230616P020000002023-05-25 10:26AM EDT2023-06-16243.38245.90250.000.00-33,1220.00%
RUTW230623P020000002023-05-05 11:22AM EDT2023-06-23244.50244.10248.700.00-110.00%
RUTW230630P020000002023-05-18 1:44PM EDT2023-06-30223.16243.30247.800.00-12070.00%
RUTW230707P020000002023-05-25 10:26AM EDT2023-07-07239.98242.00246.500.00--30.00%
RUT230915P020000002023-05-18 12:15PM EDT2023-09-15215.20233.10237.700.00-23390.00%
RUT231215P020000002023-05-30 1:26PM EDT2023-12-15222.10232.30236.900.00-23,0530.00%
RUTW231229P020000002023-04-19 11:10AM EDT2023-12-29214.12216.20223.800.00-160.00%
RUT240621P020000002023-03-20 11:27AM EDT2024-06-21264.76216.20235.100.00-75000.00%
RUT241220P020000002023-05-25 11:14AM EDT2024-12-20264.30248.00272.00+1.88+0.72%12,62710.90%
RUT251219P020000002023-05-24 2:40PM EDT2025-12-19282.73274.00297.500.00-12,69411.58%