Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,771.74+6.01 (+0.34%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220819C011500002022-06-16 9:41AM EDT1,150.00530.79611.30634.300.00--075.72%
RUT220819C015000002022-06-23 11:31AM EDT1,500.00222.88274.70296.900.00-21244.96%
RUT220819C015200002022-05-20 1:43PM EDT1,520.00262.00186.80189.600.00-110.00%
RUT220819C015400002022-06-23 9:55AM EDT1,540.00183.71239.00261.300.00--342.67%
RUT220819C015500002022-06-24 12:55PM EDT1,550.00230.31230.20252.800.00-11042.25%
RUT220819C015700002022-06-27 9:57AM EDT1,570.00217.40213.00235.00+56.34+34.98%2540.88%
RUT220819C015800002022-06-23 1:03PM EDT1,580.00147.61204.50227.100.00--640.67%
RUT220819C015900002022-06-23 2:50PM EDT1,590.00152.83200.10215.100.00-241338.35%
RUT220819C016000002022-06-24 10:58AM EDT1,600.00189.21198.50201.000.00-3934.96%
RUT220819C016100002022-06-22 11:07AM EDT1,610.00136.00190.30192.800.00--234.60%
RUT220819C016200002022-06-24 10:39AM EDT1,620.00172.50182.30184.700.00-41634.24%
RUT220819C016400002022-06-27 10:49AM EDT1,640.00169.61166.60168.90+42.30+33.23%33133.55%
RUT220819C016500002022-06-23 3:17PM EDT1,650.00114.06158.90161.200.00-173833.22%
RUT220819C016600002022-06-22 9:57AM EDT1,660.0099.83151.40153.600.00-305232.87%
RUT220819C016700002022-06-27 2:48PM EDT1,670.00148.31144.00146.10+10.04+7.26%253132.52%
RUT220819C016800002022-06-24 2:00PM EDT1,680.00127.70136.80138.800.00-243432.19%
RUT220819C016900002022-06-27 3:07PM EDT1,690.00129.50129.60131.70+15.70+13.80%11331.88%
RUT220819C017000002022-06-24 2:02PM EDT1,700.00119.68122.70124.60+5.37+4.70%1017831.51%
RUT220819C017100002022-06-24 2:55PM EDT1,710.00107.91115.90117.800.00-31331.20%
RUT220819C017200002022-06-27 3:16PM EDT1,720.00113.68109.30111.10+8.83+8.42%304230.87%
RUT220819C017300002022-06-24 4:00PM EDT1,730.00106.10102.90104.50+4.54+4.47%122430.51%
RUT220819C017400002022-06-27 3:07PM EDT1,740.0096.6096.6098.10+1.10+1.15%813130.17%
RUT220819C017500002022-06-27 3:55PM EDT1,750.0089.0890.6092.00+5.06+6.02%2836129.86%
RUT220819C017600002022-06-27 3:18PM EDT1,760.0088.5184.7086.00+7.42+9.15%286129.53%
RUT220819C017700002022-06-27 3:16PM EDT1,770.0082.6979.0080.10+5.80+7.54%294629.17%
RUT220819C017800002022-06-27 3:11PM EDT1,780.0076.2373.6074.50+4.13+5.73%96928.84%
RUT220819C017900002022-06-27 10:13AM EDT1,790.0066.3268.3069.20-0.84-1.25%69128.55%
RUT220819C018000002022-06-27 3:55PM EDT1,800.0061.9163.1064.10-0.32-0.51%958328.26%
RUT220819C018100002022-06-27 3:18PM EDT1,810.0061.5258.3059.10+3.86+6.69%178327.93%
RUT220819C018200002022-06-27 4:06PM EDT1,820.0053.3053.6054.50+20.17+60.88%358227.67%
RUT220819C018300002022-06-27 3:11PM EDT1,830.0051.6549.1050.00+11.31+28.04%1720527.36%
RUT220819C018400002022-06-24 10:37AM EDT1,840.0042.6044.9045.800.00-1619527.09%
RUT220819C018500002022-06-27 3:03PM EDT1,850.0041.0040.9041.80+2.62+6.83%56426.82%
RUT220819C018600002022-06-27 3:18PM EDT1,860.0039.9937.2038.00+3.13+8.49%349526.53%
RUT220819C018700002022-06-27 10:55AM EDT1,870.0037.3533.7034.50+6.19+19.87%57726.29%
RUT220819C018800002022-06-27 3:43PM EDT1,880.0030.6030.4031.20+2.15+7.56%715426.03%
RUT220819C018900002022-06-27 3:59PM EDT1,890.0027.4027.4028.10-0.57-2.04%6228525.78%
RUT220819C019000002022-06-27 2:24PM EDT1,900.0026.8024.6025.30+1.30+5.10%1548225.57%
RUT220819C019100002022-06-27 3:58PM EDT1,910.0022.0022.0022.70+0.80+3.77%3511125.35%
RUT220819C019200002022-06-24 12:47PM EDT1,920.0019.0519.6020.300.00-59325.15%
RUT220819C019300002022-06-27 12:42PM EDT1,930.0017.6817.4018.10+0.48+2.79%235724.95%
RUT220819C019400002022-06-27 12:21PM EDT1,940.0017.1015.4016.10+1.83+11.98%35524.77%
RUT220819C019500002022-06-27 1:29PM EDT1,950.0015.3213.7014.20+0.48+3.23%69924.55%
RUT220819C019600002022-06-27 2:49PM EDT1,960.0012.2812.1012.60-0.58-4.51%125924.41%
RUT220819C019700002022-06-27 2:55PM EDT1,970.0011.8010.6011.20+1.20+11.32%58224.32%
RUT220819C019800002022-06-27 2:49PM EDT1,980.0010.609.309.80+0.52+5.16%2651024.13%
RUT220819C019900002022-06-27 2:15PM EDT1,990.009.308.208.70+0.55+6.29%43224.07%
RUT220819C020000002022-06-27 4:04PM EDT2,000.007.317.107.60-0.69-8.63%759623.92%
RUT220819C020100002022-06-27 2:15PM EDT2,010.007.206.206.70+0.90+14.29%114823.85%
RUT220819C020200002022-06-27 2:55PM EDT2,020.006.205.405.90+0.58+10.32%84123.79%
RUT220819C020300002022-06-27 12:44PM EDT2,030.005.364.705.20+0.44+8.94%272123.75%
RUT220819C020400002022-06-27 12:44PM EDT2,040.004.734.104.60+0.32+7.26%2724023.74%
RUT220819C020500002022-06-27 3:53PM EDT2,050.003.663.604.10-0.30-7.58%48123.78%
RUT220819C020600002022-06-27 11:44AM EDT2,060.004.053.103.60+1.45+55.77%41023.75%
RUT220819C020700002022-06-16 1:21PM EDT2,070.001.942.753.200.00-5823.79%
RUT220819C020800002022-06-21 1:19PM EDT2,080.002.322.402.800.00-2223.76%
RUT220819C020900002022-06-22 12:34PM EDT2,090.001.832.102.500.00-123023.83%
RUT220819C021000002022-06-27 3:53PM EDT2,100.002.051.952.25-0.22-9.69%2554623.93%
RUT220819C021100002022-06-27 9:51AM EDT2,110.002.011.602.00-4.34-68.35%10323.98%
RUT220819C021200002022-06-24 3:31PM EDT2,120.001.801.401.800.00-11124.09%
RUT220819C021300002022-06-14 3:43PM EDT2,130.001.751.251.650.00-320324.26%
RUT220819C021400002022-06-17 2:29PM EDT2,140.001.201.101.500.00-343524.40%
RUT220819C021500002022-06-24 3:27PM EDT2,150.001.301.001.350.00-15124.49%
RUT220819C021600002022-06-27 1:22PM EDT2,160.001.130.851.20-0.51-31.10%1824.55%
RUT220819C021700002022-06-13 10:46AM EDT2,170.001.420.751.150.00-131624.87%
RUT220819C022000002022-06-16 11:55AM EDT2,200.000.550.550.850.00-118025.20%
RUT220819C022500002022-06-13 10:46AM EDT2,250.000.710.300.650.00-1016426.48%
RUT220819C023000002022-06-13 10:25AM EDT2,300.000.560.150.500.00-7627.67%
RUT220819C023500002022-06-13 10:25AM EDT2,350.000.420.100.400.00-152028.91%
RUT220819C024500002022-06-06 10:54AM EDT2,450.000.600.000.300.00--231.62%
RUT220819C027000002022-06-06 10:54AM EDT2,700.000.160.000.200.00--138.31%
PutsforAugust 19, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220819P009500002022-06-24 10:57AM EDT950.001.050.450.750.00-122264.31%
RUT220819P010000002022-06-16 3:11PM EDT1,000.002.900.651.000.00--161.67%
RUT220819P010500002022-06-27 1:22PM EDT1,050.001.130.951.30-0.82-42.05%1259.11%
RUT220819P011000002022-05-27 2:59PM EDT1,100.002.701.702.050.00-1258.30%
RUT220819P011500002022-06-24 3:56PM EDT1,150.002.341.802.150.00-24853.85%
RUT220819P012000002022-06-27 9:41AM EDT1,200.003.102.402.75-0.60-16.22%42051.21%
RUT220819P012100002022-06-23 1:03PM EDT1,210.005.392.552.900.00-1350.72%
RUT220819P012200002022-06-17 3:42PM EDT1,220.007.802.703.100.00-101050.28%
RUT220819P012300002022-06-17 3:42PM EDT1,230.008.202.803.200.00-101050.15%
RUT220819P012400002022-06-23 3:00PM EDT1,240.005.833.003.400.00--1049.70%
RUT220819P012500002022-06-23 2:30PM EDT1,250.006.303.203.600.00-101349.23%
RUT220819P012800002022-06-21 3:48PM EDT1,280.007.773.704.200.00-11347.66%
RUT220819P012900002022-06-21 10:57AM EDT1,290.008.024.004.400.00-21247.10%
RUT220819P013000002022-06-24 3:54PM EDT1,300.005.534.204.70+0.03+0.55%44346.72%
RUT220819P013100002022-06-23 10:40AM EDT1,310.008.154.504.900.00--546.12%
RUT220819P013200002022-06-27 2:15PM EDT1,320.005.004.705.20-8.45-62.83%11413145.67%
RUT220819P013300002022-06-23 10:40AM EDT1,330.009.155.005.500.00-51845.21%
RUT220819P013400002022-06-24 10:14AM EDT1,340.007.405.305.800.00-12244.71%
RUT220819P013500002022-06-24 10:26AM EDT1,350.007.685.706.100.00-25344.19%
RUT220819P013600002022-06-17 2:33PM EDT1,360.0016.546.006.500.00-1643.79%
RUT220819P013700002022-06-24 10:11AM EDT1,370.008.776.406.900.00-21043.36%
RUT220819P013800002022-06-22 11:14AM EDT1,380.0014.016.807.300.00-53842.90%
RUT220819P013900002022-06-27 12:34PM EDT1,390.007.957.207.70-5.97-42.89%61742.41%
RUT220819P014000002022-06-27 1:45PM EDT1,400.008.107.608.10-1.60-16.49%226141.90%
RUT220819P014100002022-06-16 1:27PM EDT1,410.0025.208.108.600.00--241.47%
RUT220819P014200002022-06-27 1:45PM EDT1,420.009.098.609.10-1.81-16.61%152641.02%
RUT220819P014300002022-06-27 12:30PM EDT1,430.0010.179.109.60-6.24-38.03%22440.53%
RUT220819P014400002022-06-27 12:30PM EDT1,440.0010.779.7010.20-1.33-10.99%631640.12%
RUT220819P014500002022-06-27 3:51PM EDT1,450.0011.0010.3010.80-1.60-12.70%9855039.67%
RUT220819P014600002022-06-27 11:37AM EDT1,460.0011.0311.0011.50-2.47-18.30%253339.28%
RUT220819P014700002022-06-27 3:38PM EDT1,470.0012.4911.7012.20-3.16-20.19%43738.86%
RUT220819P014800002022-06-27 11:42AM EDT1,480.0012.4012.4013.00-9.29-42.83%312738.48%
RUT220819P014900002022-06-27 11:44AM EDT1,490.0013.0813.3013.80-13.80-51.34%46338.07%
RUT220819P015000002022-06-27 3:53PM EDT1,500.0015.3314.1014.60-2.05-11.80%2613637.62%
RUT220819P015100002022-06-23 2:25PM EDT1,510.0029.6515.1015.600.00-134337.28%
RUT220819P015200002022-06-27 2:55PM EDT1,520.0015.9016.1016.60-3.20-16.75%48036.90%
RUT220819P015300002022-06-24 9:56AM EDT1,530.0024.7617.1017.700.00-66236.54%
RUT220819P015400002022-06-24 2:55PM EDT1,540.0022.1818.3018.800.00-18036.15%
RUT220819P015500002022-06-27 3:53PM EDT1,550.0021.0819.5020.10-3.00-12.46%5275335.83%
RUT220819P015600002022-06-27 3:03PM EDT1,560.0021.5120.8021.40-3.59-14.30%55635.47%
RUT220819P015700002022-06-27 2:55PM EDT1,570.0022.0022.2022.80-5.74-20.69%55335.12%
RUT220819P015800002022-06-24 4:06PM EDT1,580.0028.3023.8024.300.00-4417834.78%
RUT220819P015900002022-06-27 4:04PM EDT1,590.0026.1725.3025.90-4.06-13.43%4621834.44%
RUT220819P016000002022-06-27 3:40PM EDT1,600.0028.2527.0027.70-4.69-14.24%1213834.16%
RUT220819P016100002022-06-27 3:59PM EDT1,610.0029.9028.8029.50-4.20-12.32%1723433.83%
RUT220819P016200002022-06-27 3:58PM EDT1,620.0032.3030.7031.40-3.20-9.01%5222133.49%
RUT220819P016300002022-06-27 4:05PM EDT1,630.0033.9132.8033.50-4.70-12.17%216933.20%
RUT220819P016400002022-06-27 3:07PM EDT1,640.0036.2535.0035.70-4.62-11.30%416932.89%
RUT220819P016500002022-06-27 3:25PM EDT1,650.0037.5637.2038.00-5.46-12.69%10030632.58%
RUT220819P016600002022-06-24 4:01PM EDT1,660.0045.6039.7040.400.00-6838232.25%
RUT220819P016700002022-06-27 3:54PM EDT1,670.0044.9042.2043.00-3.40-7.04%6330931.95%
RUT220819P016800002022-06-27 2:45PM EDT1,680.0044.5144.9045.70-7.26-14.02%4297231.63%
RUT220819P016900002022-06-27 3:07PM EDT1,690.0049.4047.8048.60-5.47-9.97%3827331.34%
RUT220819P017000002022-06-27 3:58PM EDT1,700.0052.7450.7051.60-6.04-10.28%33361231.02%
RUT220819P017100002022-06-27 3:40PM EDT1,710.0055.6553.9054.70-5.90-9.59%6422130.68%
RUT220819P017200002022-06-27 3:54PM EDT1,720.0060.4057.2058.00-3.30-5.18%8014330.36%
RUT220819P017300002022-06-27 4:05PM EDT1,730.0062.1260.7061.50-5.88-8.65%4051830.04%
RUT220819P017400002022-06-27 3:25PM EDT1,740.0064.4364.3065.20-8.00-11.05%6244029.74%
RUT220819P017500002022-06-27 3:58PM EDT1,750.0070.5168.2069.00-8.66-10.94%11830029.41%
RUT220819P017600002022-06-27 3:40PM EDT1,760.0074.1572.2073.10-7.10-8.74%9124729.11%
RUT220819P017700002022-06-27 4:07PM EDT1,770.0077.5076.4077.30-6.62-7.87%2612028.79%
RUT220819P017800002022-06-27 3:18PM EDT1,780.0080.0580.8081.80-11.48-12.54%4211828.50%
RUT220819P017900002022-06-27 10:47AM EDT1,790.0085.0085.4086.50-9.76-10.30%3115628.21%
RUT220819P018000002022-06-27 3:58PM EDT1,800.0093.0890.2091.40-8.91-8.74%5919727.91%
RUT220819P018100002022-06-27 3:40PM EDT1,810.0097.6595.2096.50-8.25-7.79%3512127.62%
RUT220819P018200002022-06-27 2:13PM EDT1,820.00101.62100.40101.90-11.77-10.38%410027.35%
RUT220819P018300002022-06-27 4:05PM EDT1,830.00108.21105.90107.50-13.54-11.12%1617727.09%
RUT220819P018400002022-06-27 2:13PM EDT1,840.00112.87111.60113.30-10.87-8.78%989226.81%
RUT220819P018500002022-06-24 12:50PM EDT1,850.00131.93117.50119.400.00-1416326.57%
RUT220819P018600002022-06-27 2:11PM EDT1,860.00124.89123.60125.70-14.00-10.08%85726.32%
RUT220819P018700002022-06-24 3:25PM EDT1,870.00144.91130.00132.200.00-29626.07%
RUT220819P018800002022-06-27 2:13PM EDT1,880.00137.97136.70139.00-14.16-9.31%29125.85%
RUT220819P018900002022-06-24 3:57PM EDT1,890.00156.96143.50146.000.00-224925.63%
RUT220819P019000002022-06-27 12:30PM EDT1,900.00157.12150.60153.20-8.63-5.21%34025.41%
RUT220819P019100002022-06-27 3:58PM EDT1,910.00162.07157.90160.50-73.09-31.08%171225.15%
RUT220819P019200002022-06-15 2:32PM EDT1,920.00231.13165.40168.100.00-1424.93%
RUT220819P019300002022-06-09 3:50PM EDT1,930.00131.66173.20175.900.00-1424.73%
RUT220819P019400002022-06-24 12:15PM EDT1,940.00199.18179.80183.900.00-11024.53%
RUT220819P019500002022-06-23 12:23PM EDT1,950.00263.34188.00192.100.00-101024.36%
RUT220819P019700002022-06-17 10:56AM EDT1,970.00319.11200.10215.300.00-5927.90%
RUT220819P019900002022-06-21 9:46AM EDT1,990.00311.49214.70236.800.00--130.44%
RUT220819P020000002022-06-14 3:09PM EDT2,000.00307.70223.50245.700.00--5430.63%
RUT220819P020200002022-06-15 12:32PM EDT2,020.00291.01241.20264.000.00-1631.19%
RUT220819P020300002022-06-01 10:47AM EDT2,030.00208.04250.60273.200.00--131.45%
RUT220819P020500002022-06-10 10:40AM EDT2,050.00255.67269.80292.000.00-5532.15%
RUT220819P020700002022-05-31 2:00PM EDT2,070.00217.00288.50311.100.00--332.97%
RUT220819P021000002022-06-01 10:39AM EDT2,100.00266.33317.30340.100.00--134.31%
RUT220819P021200002022-06-15 2:32PM EDT2,120.00417.34336.80359.600.00--035.26%
RUT220819P021500002022-06-24 10:15AM EDT2,150.00395.70366.20389.000.00-1436.72%
RUT220819P021700002022-05-31 2:12PM EDT2,170.00303.81386.00408.800.00--137.81%
RUT220819P022000002022-06-22 12:28PM EDT2,200.00508.17415.60438.500.00--139.40%
RUT220819P022500002022-06-24 1:02PM EDT2,250.00492.40465.20488.000.00-3341.89%
RUT220819P024500002022-05-31 9:44AM EDT2,450.00585.11664.30687.000.00--151.51%