Canada markets close in 4 hours 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,287.30+34.81 (+1.55%)
As of 11:13AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220228C013000002021-09-20 12:13AM EDT1,300.00930.07974.70998.700.00--158.05%
RUTW220228C015000002021-09-20 9:32AM EDT1,500.00695.59789.60792.600.00-3139.08%
RUTW220228C019500002021-09-29 11:50AM EDT1,950.00331.00362.40365.000.00--127.25%
RUTW220228C022000002021-09-20 2:11PM EDT2,200.00124.50165.70167.700.00--522.82%
RUTW220228C022200002021-09-21 10:52AM EDT2,220.00111.27152.20154.000.00-1522.39%
RUTW220228C022300002021-09-20 12:13AM EDT2,230.00132.90145.60147.400.00--322.19%
RUTW220228C022400002021-09-20 12:13AM EDT2,240.00126.30139.10140.900.00--321.99%
RUTW220228C022500002021-10-11 9:52AM EDT2,250.00116.40129.40131.200.00-11321.15%
RUTW220228C022600002021-09-20 12:13AM EDT2,260.00116.20126.60128.300.00--221.59%
RUTW220228C022700002021-09-20 2:09PM EDT2,270.0091.10120.50122.300.00-5921.42%
RUTW220228C022800002021-10-20 9:45AM EDT2,280.00108.51111.40112.700.00-1920.53%
RUTW220228C022900002021-10-18 2:16AM EDT2,290.00112.57106.00106.800.00--420.33%
RUTW220228C023000002021-10-22 3:08PM EDT2,300.00104.70100.00101.300.00-22020.17%
RUTW220228C023300002021-09-20 3:46PM EDT2,330.0066.6087.6089.200.00--520.35%
RUTW220228C023400002021-10-18 10:03AM EDT2,340.0077.7079.7081.100.00--319.59%
RUTW220228C023500002021-10-20 9:42AM EDT2,350.0072.4174.8075.900.00-1719.34%
RUTW220228C023600002021-10-15 12:49PM EDT2,360.0078.3570.2071.300.00-2019.18%
RUTW220228C023800002021-10-18 11:52AM EDT2,380.0061.6362.3063.300.00-217919.00%
RUTW220228C024000002021-10-08 4:06PM EDT2,400.0043.0654.4055.300.00-1318.70%
RUTW220228C024100002021-10-27 3:30PM EDT2,410.0042.5950.7052.000.00-121618.65%
RUTW220228C024200002021-10-27 3:30PM EDT2,420.0039.5747.4048.600.00-118618.54%
RUTW220228C024300002021-10-27 3:05PM EDT2,430.0037.6744.1045.100.00-20148118.39%
RUTW220228C024500002021-09-20 12:30PM EDT2,450.0033.0039.9041.200.00--718.66%
RUTW220228C025000002021-10-18 2:16AM EDT2,500.0022.7025.8026.60-3.43-13.13%1117.71%
RUTW220228C025400002021-10-20 10:30AM EDT2,540.0022.1518.9019.700.00-1117.58%
RUTW220228C025500002021-10-21 10:08AM EDT2,550.0022.3217.4018.100.00--117.51%
RUTW220228C025600002021-10-20 10:30AM EDT2,560.0019.0016.0016.700.00--117.47%
RUTW220228C025800002021-10-25 12:53PM EDT2,580.0017.0913.6014.400.00-2917.48%
RUTW220228C026000002021-10-21 10:08AM EDT2,600.0015.2111.6012.300.00-12617.45%
RUTW220228C026200002021-10-19 12:00PM EDT2,620.0012.669.9010.600.00-1117.49%
RUTW220228C026300002021-10-25 12:53PM EDT2,630.0011.589.109.800.00-1117.49%
RUTW220228C026500002021-10-06 10:47AM EDT2,650.006.157.808.500.00-11217.57%
RUTW220228C026700002021-10-11 3:53PM EDT2,670.005.256.607.300.00-1217.60%
RUTW220228C027000002021-10-01 11:12AM EDT2,700.005.755.206.000.00-12117.80%
RUTW220228C027100002021-09-20 1:18PM EDT2,710.006.205.106.000.00--1018.10%
RUTW220228C027500002021-09-23 12:06PM EDT2,750.004.903.804.700.00--2018.39%
RUTW220228C028000002021-09-20 11:39AM EDT2,800.003.712.803.600.00--2518.87%
RUTW220228C029000002021-09-20 11:49AM EDT2,900.002.251.402.300.00--2019.98%
PutsforFebruary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220228P011500002021-10-04 10:07AM EDT1,150.003.901.602.200.00-41051.81%
RUTW220228P014000002021-09-20 11:46AM EDT1,400.0014.124.705.600.00--4545.08%
RUTW220228P016000002021-09-20 11:46AM EDT1,600.0025.819.6010.400.00--4538.74%
RUTW220228P016500002021-09-21 11:48AM EDT1,650.0027.4011.3012.200.00--237.26%
RUTW220228P017000002021-10-22 10:14AM EDT1,700.0013.8212.3013.000.00-17348734.99%
RUTW220228P018000002021-10-05 3:06PM EDT1,800.0032.3217.5018.200.00--232.22%
RUTW220228P018500002021-10-21 10:08AM EDT1,850.0021.6220.9021.700.00-1330.91%
RUTW220228P019000002021-10-21 10:08AM EDT1,900.0025.7125.2025.900.00--129.62%
RUTW220228P019200002021-10-18 11:37AM EDT1,920.0034.0027.1027.900.00-121329.14%
RUTW220228P019400002021-10-22 10:14AM EDT1,940.0031.4729.2030.000.00-34686428.65%
RUTW220228P019500002021-10-20 2:37PM EDT1,950.0032.6930.4031.100.00-19928.40%
RUTW220228P019700002021-10-20 10:39AM EDT1,970.0035.0032.5033.300.00--127.86%
RUTW220228P019900002021-10-18 2:16AM EDT1,990.0042.2635.1035.900.00--127.39%
RUTW220228P020000002021-10-20 10:39AM EDT2,000.0039.0036.5037.400.00--127.19%
RUTW220228P020300002021-10-18 2:16AM EDT2,030.0048.8840.8041.600.00--126.42%
RUTW220228P020700002021-10-18 11:37AM EDT2,070.0058.4747.5048.800.00--625.61%
RUTW220228P020900002021-10-22 10:14AM EDT2,090.0054.1651.3052.200.00-17343625.05%
RUTW220228P021000002021-10-20 2:37PM EDT2,100.0056.5253.3054.200.00--4924.82%
RUTW220228P021500002021-10-18 10:06AM EDT2,150.0079.7764.6065.600.00--823.71%
RUTW220228P021900002021-09-22 2:31PM EDT2,190.00122.5077.8079.300.00--223.43%
RUTW220228P022000002021-09-29 4:14PM EDT2,200.0073.2278.5079.600.00-606522.67%
RUTW220228P022100002021-09-29 4:14PM EDT2,210.00129.6881.8082.900.00--522.50%
RUTW220228P022200002021-09-20 2:21PM EDT2,220.00173.6787.1088.600.00--122.78%
RUTW220228P022300002021-09-20 2:21PM EDT2,230.00178.7290.5092.000.00--122.58%
RUTW220228P022400002021-09-22 3:21PM EDT2,240.00143.4094.0095.500.00-1222.37%
RUTW220228P022500002021-10-15 1:55PM EDT2,250.00104.9995.5096.600.00-4721.69%
RUTW220228P022600002021-10-07 2:34PM EDT2,260.00133.0599.30100.500.00--121.51%
RUTW220228P022800002021-10-18 2:16AM EDT2,280.00123.30107.40108.600.00--321.15%
RUTW220228P022900002021-10-21 10:18AM EDT2,290.00110.16112.10113.300.00--121.06%
RUTW220228P023000002021-10-21 10:18AM EDT2,300.00114.37116.20117.400.00-1320.82%