^RUT - Russell 2000

Chicago Options - Chicago Options Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor30 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW230530C017250002023-05-24 10:06AM EDT1,725.0046.890.000.000.00-100.00%
RUTW230530C017300002023-05-26 12:04PM EDT1,730.0038.750.000.000.00-1000.00%
RUTW230530C017350002023-05-26 1:52PM EDT1,735.0038.220.000.000.00-200.00%
RUTW230530C017400002023-05-26 11:38AM EDT1,740.0029.630.000.000.00-100.00%
RUTW230530C017450002023-05-25 2:29PM EDT1,745.0022.950.000.000.00-200.00%
RUTW230530C017500002023-05-26 1:52PM EDT1,750.0025.920.000.000.00-200.00%
RUTW230530C017550002023-05-26 11:07AM EDT1,755.0021.100.000.000.00-500.00%
RUTW230530C017600002023-05-26 11:07AM EDT1,760.0018.000.000.000.00-700.00%
RUTW230530C017650002023-05-26 3:43PM EDT1,765.0017.750.000.000.00-1700.00%
RUTW230530C017700002023-05-26 3:59PM EDT1,770.0014.310.000.000.00-1800.00%
RUTW230530C017750002023-05-26 4:07PM EDT1,775.0011.140.000.000.00-2300.78%
RUTW230530C017800002023-05-26 3:56PM EDT1,780.009.560.000.000.00-3201.56%
RUTW230530C017850002023-05-26 2:15PM EDT1,785.006.300.000.000.00-603.13%
RUTW230530C017900002023-05-26 3:52PM EDT1,790.005.500.000.000.00-7103.13%
RUTW230530C017950002023-05-26 3:50PM EDT1,795.004.000.000.000.00-6806.25%
RUTW230530C018000002023-05-26 4:01PM EDT1,800.002.850.000.000.00-22306.25%
RUTW230530C018050002023-05-26 4:09PM EDT1,805.002.100.000.000.00-6606.25%
RUTW230530C018100002023-05-26 4:01PM EDT1,810.001.510.000.000.00-5106.25%
RUTW230530C018150002023-05-26 4:00PM EDT1,815.001.070.000.000.00-37012.50%
RUTW230530C018200002023-05-26 4:13PM EDT1,820.000.760.000.000.00-476012.50%
RUTW230530C018250002023-05-26 3:59PM EDT1,825.000.570.000.000.00-380012.50%
RUTW230530C018300002023-05-26 4:00PM EDT1,830.000.470.000.000.00-81012.50%
RUTW230530C018350002023-05-26 3:30PM EDT1,835.000.380.000.000.00-78012.50%
RUTW230530C018400002023-05-26 3:29PM EDT1,840.000.340.000.000.00-215012.50%
RUTW230530C018450002023-05-26 4:14PM EDT1,845.000.180.000.000.00-370012.50%
RUTW230530C018500002023-05-26 4:14PM EDT1,850.000.150.000.000.00-7012.50%
RUTW230530C018550002023-05-26 3:59PM EDT1,855.000.150.000.000.00-1012.50%
RUTW230530C018600002023-05-26 4:00PM EDT1,860.000.150.000.000.00-6025.00%
RUTW230530C018650002023-05-26 3:52PM EDT1,865.000.120.000.000.00-27025.00%
RUTW230530C018700002023-05-26 2:18PM EDT1,870.000.100.000.000.00-10025.00%
RUTW230530C018750002023-05-24 9:49AM EDT1,875.000.390.000.000.00-15025.00%
RUTW230530C018800002023-05-26 1:10PM EDT1,880.000.100.000.000.00-9025.00%
RUTW230530C018850002023-05-23 1:30PM EDT1,885.000.680.000.000.00-16025.00%
RUTW230530C018900002023-05-22 4:13PM EDT1,890.000.560.000.000.00-1025.00%
RUTW230530C018950002023-05-23 12:07PM EDT1,895.000.720.000.000.00--025.00%
RUTW230530C019000002023-05-23 1:30PM EDT1,900.000.400.000.000.00-4025.00%
RUTW230530C019050002023-05-23 10:50AM EDT1,905.000.480.000.000.00--025.00%
RUTW230530C019100002023-05-24 9:43AM EDT1,910.000.150.000.000.00--025.00%
RUTW230530C019150002023-05-19 3:53PM EDT1,915.000.200.000.000.00-1025.00%
RUTW230530C019300002023-05-25 1:20PM EDT1,930.000.050.000.000.00-3025.00%
RUTW230530C019400002023-05-26 12:26PM EDT1,940.000.050.000.000.00-6025.00%
RUTW230530C019500002023-05-26 10:03AM EDT1,950.000.030.000.000.00-4025.00%
RUTW230530C020300002023-05-26 9:36AM EDT2,030.000.050.000.000.00-10050.00%
Putsfor30 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RUTW230530P015000002023-05-26 9:46AM EDT1,500.000.030.000.000.00-1050.00%
RUTW230530P015150002023-05-26 9:44AM EDT1,515.000.080.000.000.00-10050.00%
RUTW230530P015200002023-05-26 10:25AM EDT1,520.000.050.000.000.00-5050.00%
RUTW230530P015400002023-05-24 12:31PM EDT1,540.000.190.000.000.00--050.00%
RUTW230530P015500002023-05-25 1:15PM EDT1,550.000.120.000.000.00-3050.00%
RUTW230530P015550002023-05-26 9:40AM EDT1,555.000.050.000.000.00-3050.00%
RUTW230530P015600002023-05-25 11:31AM EDT1,560.000.200.000.000.00--050.00%
RUTW230530P015650002023-05-25 11:32AM EDT1,565.000.200.000.000.00--050.00%
RUTW230530P015700002023-05-18 11:02AM EDT1,570.000.550.000.000.00-2050.00%
RUTW230530P015750002023-05-19 3:53PM EDT1,575.000.470.000.000.00-1050.00%
RUTW230530P015950002023-05-26 9:41AM EDT1,595.000.120.000.000.00-1050.00%
RUTW230530P016000002023-05-26 1:15PM EDT1,600.000.080.000.000.00-3050.00%
RUTW230530P016050002023-05-25 3:49PM EDT1,605.000.270.000.000.00-7050.00%
RUTW230530P016100002023-05-25 3:50PM EDT1,610.000.300.000.000.00--025.00%
RUTW230530P016150002023-05-26 10:41AM EDT1,615.000.100.000.000.00-1025.00%
RUTW230530P016200002023-05-26 10:50AM EDT1,620.000.100.000.000.00-2025.00%
RUTW230530P016250002023-05-24 11:01AM EDT1,625.000.500.000.000.00-10025.00%
RUTW230530P016300002023-05-26 3:36PM EDT1,630.000.100.000.000.00-12025.00%
RUTW230530P016350002023-05-16 1:38PM EDT1,635.003.550.000.000.00--025.00%
RUTW230530P016400002023-05-23 4:03PM EDT1,640.000.500.000.000.00-3025.00%
RUTW230530P016450002023-05-26 9:41AM EDT1,645.000.350.000.000.00-1025.00%
RUTW230530P016500002023-05-26 3:23PM EDT1,650.000.200.000.000.00-2025.00%
RUTW230530P016550002023-05-26 1:15PM EDT1,655.000.180.000.000.00-3025.00%
RUTW230530P016600002023-05-25 12:55PM EDT1,660.001.050.000.000.00-1025.00%
RUTW230530P016650002023-05-26 10:41AM EDT1,665.000.330.000.000.00-1025.00%
RUTW230530P016700002023-05-25 3:49PM EDT1,670.001.040.000.000.00-11025.00%
RUTW230530P016750002023-05-26 3:19PM EDT1,675.000.300.000.000.00-87025.00%
RUTW230530P016800002023-05-26 3:52PM EDT1,680.000.300.000.000.00-36025.00%
RUTW230530P016850002023-05-26 11:31AM EDT1,685.000.700.000.000.00-17025.00%
RUTW230530P016900002023-05-26 4:12PM EDT1,690.000.390.000.000.00-110025.00%
RUTW230530P016950002023-05-26 3:58PM EDT1,695.000.450.000.000.00-14012.50%
RUTW230530P017000002023-05-26 4:12PM EDT1,700.000.500.000.000.00-99012.50%
RUTW230530P017050002023-05-26 4:07PM EDT1,705.000.570.000.000.00-371012.50%
RUTW230530P017100002023-05-26 4:14PM EDT1,710.000.650.000.000.00-322012.50%
RUTW230530P017150002023-05-26 3:52PM EDT1,715.000.920.000.000.00-45012.50%
RUTW230530P017200002023-05-26 4:09PM EDT1,720.001.000.000.000.00-77012.50%
RUTW230530P017250002023-05-26 3:47PM EDT1,725.001.410.000.000.00-46012.50%
RUTW230530P017300002023-05-26 4:01PM EDT1,730.001.610.000.000.00-96012.50%
RUTW230530P017350002023-05-26 4:13PM EDT1,735.001.830.000.000.00-8306.25%
RUTW230530P017400002023-05-26 3:53PM EDT1,740.002.620.000.000.00-2006.25%
RUTW230530P017450002023-05-26 3:50PM EDT1,745.003.500.000.000.00-2006.25%
RUTW230530P017500002023-05-26 3:40PM EDT1,750.004.720.000.000.00-1906.25%
RUTW230530P017550002023-05-26 3:40PM EDT1,755.005.900.000.000.00-3503.13%
RUTW230530P017600002023-05-26 3:48PM EDT1,760.006.600.000.000.00-3103.13%
RUTW230530P017650002023-05-26 3:53PM EDT1,765.007.960.000.000.00-501.56%
RUTW230530P017700002023-05-26 3:59PM EDT1,770.0010.020.000.000.00-5500.78%
RUTW230530P017750002023-05-26 4:07PM EDT1,775.0012.090.000.000.00-2400.00%
RUTW230530P017800002023-05-26 3:56PM EDT1,780.0014.200.000.000.00-500.00%
RUTW230530P017850002023-05-26 4:07PM EDT1,785.0017.710.000.000.00-1200.00%
RUTW230530P017900002023-05-26 3:53PM EDT1,790.0020.900.000.000.00-400.00%
RUTW230530P017950002023-05-23 10:18AM EDT1,795.0012.600.000.000.00--00.00%
RUTW230530P018000002023-05-26 3:37PM EDT1,800.0029.820.000.000.00-500.00%
RUTW230530P018050002023-05-23 11:34AM EDT1,805.0013.200.000.000.00--00.00%
RUTW230530P018100002023-05-25 2:41PM EDT1,810.0061.490.000.000.00--00.00%
RUTW230530P018150002023-05-24 9:56AM EDT1,815.0051.400.000.000.00--00.00%
RUTW230530P018200002023-05-26 12:30PM EDT1,820.0046.480.000.000.00-200.00%
RUTW230530P018300002023-05-23 10:20AM EDT1,830.0030.550.000.000.00--00.00%