Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,297.98+45.49 (+2.02%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715C014000002021-10-18 2:17AM EDT1,400.00877.77898.30904.800.00-1032.32%
RUT220715C016000002021-08-25 5:32PM EDT1,600.00753.33662.50686.500.00-440.00%
RUT220715C016500002021-08-25 5:32PM EDT1,650.00698.21618.50642.500.00-140.00%
RUT220715C017000002021-09-30 2:54PM EDT1,700.00561.18619.70625.700.00-2129.68%
RUT220715C017500002021-08-25 5:32PM EDT1,750.00539.62531.50555.500.00-5019.86%
RUT220715C018000002021-08-25 5:32PM EDT1,800.00481.13489.50513.500.00-5521.54%
RUT220715C021000002021-10-06 2:21PM EDT2,100.00249.81289.30293.800.00-1205823.97%
RUT220715C021800002021-08-25 5:32PM EDT2,180.00193.10210.50234.500.00-7722.40%
RUT220715C022000002021-10-08 9:49AM EDT2,200.00201.70221.00225.000.00-33322.64%
RUT220715C022100002021-09-28 3:27PM EDT2,210.00200.46214.60218.500.00-32822.50%
RUT220715C022200002021-08-25 5:32PM EDT2,220.00198.29190.50206.500.00--4021.62%
RUT220715C022300002021-08-25 5:32PM EDT2,230.00184.56185.00200.500.00-303021.53%
RUT220715C022500002021-10-08 10:40AM EDT2,250.00194.13190.00193.800.00-14722.02%
RUT220715C022600002021-10-08 10:40AM EDT2,260.00171.10184.10187.800.00-13921.89%
RUT220715C022700002021-10-08 10:40AM EDT2,270.00165.30178.20181.900.00-4421.76%
RUT220715C022800002021-10-08 10:40AM EDT2,280.00160.10172.50176.100.00-2221.64%
RUT220715C022900002021-10-08 10:40AM EDT2,290.00155.30166.90170.500.00-1121.53%
RUT220715C023000002021-10-18 2:17AM EDT2,300.00153.89161.40164.900.00--5021.41%
RUT220715C023100002021-08-25 5:32PM EDT2,310.00151.29142.00158.000.00--4021.11%
RUT220715C023400002021-08-25 5:32PM EDT2,340.00129.96127.50143.000.00-303020.87%
RUT220715C023500002021-09-10 3:57PM EDT2,350.00125.15106.00121.500.00-46018.64%
RUT220715C023700002021-08-25 5:32PM EDT2,370.00118.38114.00129.500.00--4020.72%
RUT220715C024000002021-09-20 12:14AM EDT2,400.00104.00109.20114.200.00--5020.22%
RUT220715C024100002021-10-08 9:50AM EDT2,410.0099.50107.90110.900.00-3320.26%
RUT220715C024200002021-10-08 9:50AM EDT2,420.0095.50103.70106.700.00-3320.17%
RUT220715C024400002021-10-08 9:50AM EDT2,440.0088.3095.6098.500.00-1119.99%
RUT220715C025000002021-10-18 2:17AM EDT2,500.0072.3774.1076.800.00--119.51%
RUT220715C025100002021-10-18 2:17AM EDT2,510.0069.3770.8073.500.00--119.42%
RUT220715C025700002021-08-25 5:32PM EDT2,570.0083.9049.5059.500.00--1319.53%
RUT220715C026100002021-08-25 5:32PM EDT2,610.0072.0040.5050.500.00--219.43%
RUT220715C026800002021-08-25 5:32PM EDT2,680.0032.1328.0037.500.00--719.29%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220715P012000002021-09-27 2:56PM EDT1,200.0013.058.0010.300.00-11,63744.29%
RUT220715P014000002021-10-08 10:50AM EDT1,400.0019.4014.7017.000.00-4438.97%
RUT220715P014500002021-10-08 10:55AM EDT1,450.0022.3017.1019.400.00-4437.82%
RUT220715P015000002021-08-25 5:32PM EDT1,500.0036.0026.0036.000.00--141.83%
RUT220715P015500002021-08-25 5:32PM EDT1,550.0040.0030.5040.500.00-121640.73%
RUT220715P016000002021-09-17 3:10PM EDT1,600.0062.4029.4039.400.00-7837.90%
RUT220715P016500002021-08-25 5:32PM EDT1,650.0054.4840.5050.500.00--138.47%
RUT220715P017500002021-09-17 3:10PM EDT1,750.0082.3044.4054.400.00-72734.40%
RUT220715P018000002021-09-02 11:34AM EDT1,800.0058.0049.3087.800.00-326738.83%
RUT220715P018500002021-09-01 12:55PM EDT1,850.0067.0858.1098.100.00--438.02%
RUT220715P019500002021-09-20 12:14AM EDT1,950.00107.5571.7075.900.00--128.68%
RUT220715P019600002021-08-24 9:33AM EDT1,960.00100.1492.00102.000.00--132.63%
RUT220715P019700002021-08-25 5:32PM EDT1,970.00132.0094.50104.500.00-12110132.49%
RUT220715P019900002021-10-08 11:00AM EDT1,990.0097.6075.9078.400.00-1227.06%
RUT220715P020000002021-10-08 10:59AM EDT2,000.00100.3078.0080.400.00-15126.88%
RUT220715P020100002021-08-25 5:32PM EDT2,010.00114.73102.00118.000.00-7732.41%
RUT220715P020400002021-08-25 5:32PM EDT2,040.00122.20110.50126.000.00--131.93%
RUT220715P020800002021-08-25 5:32PM EDT2,080.00131.10122.50138.000.00--331.38%
RUT220715P021000002021-10-06 2:21PM EDT2,100.00147.63101.80104.400.00-1205825.27%
RUT220715P021200002021-08-23 9:47AM EDT2,120.00155.75135.50151.000.00-3930.85%
RUT220715P021300002021-09-27 3:18PM EDT2,130.00130.90113.00116.000.00-1325.26%
RUT220715P021500002021-09-03 3:07PM EDT2,150.00139.50146.10198.300.00-3335.58%
RUT220715P021600002021-09-03 3:25PM EDT2,160.00142.86149.90202.600.00-1135.52%
RUT220715P022000002021-10-14 11:54AM EDT2,200.00150.79132.60135.600.00-410823.83%
RUT220715P022100002021-08-25 5:32PM EDT2,210.00199.20169.00184.500.00--2529.78%
RUT220715P022200002021-10-08 3:07PM EDT2,220.00158.98139.80142.900.00-3623.57%
RUT220715P022300002021-10-20 3:19PM EDT2,230.00151.80143.60146.600.00-1323.43%
RUT220715P022500002021-08-25 5:32PM EDT2,250.00221.32186.00201.500.00-1129.37%
RUT220715P023000002021-10-14 12:11PM EDT2,300.00193.11177.20180.700.00-505023.22%
RUT220715P023100002021-09-02 12:52PM EDT2,310.00195.03206.20277.600.00--135.08%
RUT220715P023400002021-08-25 5:32PM EDT2,340.00257.52225.50249.500.00--129.22%
RUT220715P023500002021-08-25 5:32PM EDT2,350.00262.97230.50254.500.00-1229.11%
RUT220715P024000002021-10-25 11:15AM EDT2,400.00220.21228.50232.600.00-1222.38%
RUT220715P024100002021-10-25 11:15AM EDT2,410.00225.76234.20238.500.00--122.32%
RUT220715P024500002021-08-25 5:32PM EDT2,450.00270.47289.50313.500.00-1128.75%