Canada markets open in 2 hours 36 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,719.37-19.47 (-1.12%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforAugust 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220831C011000002022-06-13 10:56AM EDT1,100.00616.930.000.000.00-2510.00%
RUTW220831C011500002022-06-01 9:41AM EDT1,150.00719.850.000.000.00-50510.00%
RUTW220831C013000002022-04-29 1:02PM EDT1,300.00602.19581.70606.700.00-11140.62%
RUTW220831C014300002022-06-16 1:20PM EDT1,430.00257.290.000.000.00--10.00%
RUTW220831C016500002022-06-17 9:34AM EDT1,650.00108.970.000.000.00-110.00%
RUTW220831C016600002022-06-17 9:34AM EDT1,660.00103.290.000.000.00-110.00%
RUTW220831C016700002022-06-24 10:43AM EDT1,670.00143.720.000.000.00-1100.00%
RUTW220831C016900002022-06-24 11:58AM EDT1,690.00129.210.000.000.00-520.00%
RUTW220831C017000002022-05-24 4:14PM EDT1,700.00149.9491.5099.300.00-394031.52%
RUTW220831C017100002022-06-27 9:52AM EDT1,710.00119.470.000.000.00-1020.00%
RUTW220831C017200002022-06-29 10:02AM EDT1,720.0088.230.000.000.00-6160.03%
RUTW220831C017300002022-06-29 12:42PM EDT1,730.0075.900.000.000.00-240.39%
RUTW220831C017400002022-06-24 11:58AM EDT1,740.0098.160.000.000.00-530.78%
RUTW220831C017500002022-06-28 3:48PM EDT1,750.0080.920.000.000.00-2230.78%
RUTW220831C017600002022-06-27 9:52AM EDT1,760.0089.250.000.000.00-1001.56%
RUTW220831C017700002022-06-28 4:00PM EDT1,770.0070.360.000.000.00-3111.56%
RUTW220831C017800002022-06-28 10:06AM EDT1,780.0085.440.000.000.00-681.56%
RUTW220831C017900002022-06-15 9:57AM EDT1,790.0070.830.000.000.00--01.56%
RUTW220831C018000002022-06-29 10:16AM EDT1,800.0047.000.000.000.00-61301.56%
RUTW220831C018100002022-06-23 9:52AM EDT1,810.0039.460.000.000.00-1323.13%
RUTW220831C018200002022-06-29 3:38PM EDT1,820.0037.930.000.000.00-803.13%
RUTW220831C018300002022-06-29 12:42PM EDT1,830.0034.180.000.000.00-4853.13%
RUTW220831C018400002022-06-29 3:38PM EDT1,840.0031.480.000.000.00-893.13%
RUTW220831C018500002022-06-29 2:10PM EDT1,850.0030.640.000.000.00-153.13%
RUTW220831C018600002022-06-24 10:37AM EDT1,860.0042.700.000.000.00-763.13%
RUTW220831C018700002022-06-23 1:01PM EDT1,870.0021.830.000.000.00-123.13%
RUTW220831C018800002022-06-27 3:47PM EDT1,880.0038.910.000.000.00-133.13%
RUTW220831C018900002022-06-28 12:09PM EDT1,890.0030.010.000.000.00-2153.13%
RUTW220831C019000002022-06-29 2:10PM EDT1,900.0018.280.000.000.00-296.25%
RUTW220831C019100002022-06-27 12:27PM EDT1,910.0029.010.000.000.00-2146.25%
RUTW220831C019200002022-06-27 12:27PM EDT1,920.0026.350.000.000.00-14036.25%
RUTW220831C019300002022-06-28 1:17PM EDT1,930.0018.670.000.000.00-1246.25%
RUTW220831C019400002022-06-28 12:09PM EDT1,940.0017.920.000.000.00-2226.25%
RUTW220831C019500002022-06-29 2:10PM EDT1,950.0010.320.000.000.00-166.25%
RUTW220831C019600002022-06-28 1:17PM EDT1,960.0013.460.000.000.00-136.25%
RUTW220831C019700002022-06-22 3:30PM EDT1,970.009.050.000.000.00-176.25%
RUTW220831C019800002022-06-22 10:44AM EDT1,980.009.800.000.000.00-126.25%
RUTW220831C020000002022-06-28 10:06AM EDT2,000.0011.540.000.000.00-1106.25%
RUTW220831C020100002022-06-27 11:25AM EDT2,010.0011.780.000.000.00-116.25%
RUTW220831C020200002022-05-04 3:04PM EDT2,020.0071.1041.0042.500.00-2047.36%
RUTW220831C020300002022-06-28 10:25AM EDT2,030.008.010.000.000.00-286.25%
RUTW220831C020500002022-06-29 9:37AM EDT2,050.003.420.000.000.00-1186.25%
RUTW220831C020600002022-06-22 10:51AM EDT2,060.004.550.000.000.00-116.25%
RUTW220831C020700002022-06-01 3:47PM EDT2,070.0023.430.000.000.00-20216.25%
RUTW220831C020800002022-06-29 10:57AM EDT2,080.001.970.000.000.00-1286.25%
RUTW220831C021000002022-06-29 10:57AM EDT2,100.001.570.000.000.00-1126.25%
RUTW220831C021100002022-06-24 1:54PM EDT2,110.003.050.000.000.00-1612.50%
RUTW220831C021200002022-05-16 11:44AM EDT2,120.0011.692.653.100.00-2127.90%
RUTW220831C021300002022-06-10 11:10AM EDT2,130.006.740.000.000.00-1612.50%
RUTW220831C021400002022-04-18 12:08AM EDT2,140.0056.9612.6014.300.00--140.25%
RUTW220831C021500002022-06-29 9:37AM EDT2,150.001.120.000.000.00-1912.50%
RUTW220831C021600002022-06-10 11:54AM EDT2,160.004.600.000.000.00-1012.50%
RUTW220831C021900002022-05-31 3:01PM EDT2,190.007.880.000.000.00--112.50%
RUTW220831C022000002022-06-13 9:53AM EDT2,200.002.040.000.000.00-41612.50%
RUTW220831C022100002022-06-15 2:45PM EDT2,210.002.450.000.000.00-1212.50%
RUTW220831C022200002022-04-20 3:16PM EDT2,220.0044.002.854.000.00-2034.24%
RUTW220831C022300002022-06-15 2:41PM EDT2,230.001.250.000.000.00-2912.50%
RUTW220831C022500002022-06-16 1:32PM EDT2,250.000.610.000.000.00-1912.50%
RUTW220831C022600002022-04-26 3:06PM EDT2,260.0014.403.404.400.00--936.77%
RUTW220831C022700002022-05-16 11:44AM EDT2,270.003.200.550.900.00-2129.19%
RUTW220831C022800002022-06-10 11:10AM EDT2,280.001.550.000.000.00-1112.50%
RUTW220831C023000002022-05-09 12:37PM EDT2,300.003.502.152.650.00-45535.45%
RUTW220831C023200002022-06-02 2:19PM EDT2,320.002.750.000.000.00-101012.50%
RUTW220831C023300002022-06-10 11:09AM EDT2,330.001.020.000.000.00-2312.50%
RUTW220831C023500002022-06-16 1:32PM EDT2,350.000.300.000.000.00-15612.50%
RUTW220831C023700002022-05-12 9:31AM EDT2,370.001.301.501.900.00-1036.53%
RUTW220831C023800002022-04-07 9:56AM EDT2,380.0012.610.254.400.00-1142.21%
RUTW220831C024000002022-06-10 2:30PM EDT2,400.000.600.000.000.00-4512.50%
RUTW220831C024200002022-04-28 2:08PM EDT2,420.003.601.201.700.00-101037.90%
RUTW220831C025000002022-05-20 11:19AM EDT2,500.000.550.000.300.00-1233.33%
RUTW220831C027500002022-06-08 3:33PM EDT2,750.000.100.000.000.00--225.00%
RUTW220831C028500002022-05-27 3:00PM EDT2,850.000.100.000.250.00-202042.65%
RUTW220831C030500002022-04-29 11:33AM EDT3,050.000.150.000.300.00-1017548.49%
PutsforAugust 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220831P010500002022-06-13 3:48PM EDT1,050.004.600.000.000.00-44525.00%
RUTW220831P011000002022-05-26 10:01AM EDT1,100.004.392.553.300.00-1154.79%
RUTW220831P011500002022-06-15 2:45PM EDT1,150.003.800.000.000.00-3712.50%
RUTW220831P012000002022-06-29 1:32PM EDT1,200.004.400.000.000.00-1910812.50%
RUTW220831P012100002022-06-22 10:40AM EDT1,210.007.000.000.000.00-7812.50%
RUTW220831P012500002022-06-24 3:59PM EDT1,250.006.000.000.000.00-102512.50%
RUTW220831P012900002022-06-17 2:31PM EDT1,290.0014.200.000.000.00-6612.50%
RUTW220831P013000002022-06-24 9:59AM EDT1,300.008.640.000.000.00-119412.50%
RUTW220831P013100002022-06-21 1:27PM EDT1,310.0011.690.000.000.00--312.50%
RUTW220831P013200002022-06-22 10:51AM EDT1,320.0012.030.000.000.00-1912.50%
RUTW220831P013300002022-06-23 2:23PM EDT1,330.0013.400.000.000.00--712.50%
RUTW220831P013500002022-06-24 2:48PM EDT1,350.0010.000.000.000.00-15010212.50%
RUTW220831P013700002022-06-15 3:24PM EDT1,370.0013.850.000.000.00--312.50%
RUTW220831P014000002022-06-24 3:52PM EDT1,400.0012.800.000.000.00-103812.50%
RUTW220831P014200002022-06-28 10:25AM EDT1,420.0011.410.000.000.00-226.25%
RUTW220831P014300002022-06-24 2:54PM EDT1,430.0014.900.000.000.00-116.25%
RUTW220831P014400002022-06-14 4:08PM EDT1,440.0028.100.000.000.00--16.25%
RUTW220831P014500002022-06-29 3:36PM EDT1,450.0017.970.000.000.00-42096.25%
RUTW220831P014700002022-06-28 10:25AM EDT1,470.0014.890.000.000.00-226.25%
RUTW220831P014800002022-06-24 10:01AM EDT1,480.0021.560.000.000.00-5356.25%
RUTW220831P014900002022-06-29 3:58PM EDT1,490.0022.080.000.000.00-2136.25%
RUTW220831P015000002022-06-29 3:36PM EDT1,500.0024.470.000.000.00-21186.25%
RUTW220831P015100002022-06-24 10:01AM EDT1,510.0025.790.000.000.00-5256.25%
RUTW220831P015200002022-06-29 2:10PM EDT1,520.0027.650.000.000.00-5216.25%
RUTW220831P015300002022-06-27 10:45AM EDT1,530.0023.400.000.000.00--36.25%
RUTW220831P015500002022-06-28 1:17PM EDT1,550.0028.710.000.000.00-32076.25%
RUTW220831P015600002022-06-22 1:35PM EDT1,560.0046.700.000.000.00--16.25%
RUTW220831P015700002022-06-24 9:34AM EDT1,570.0038.950.000.000.00-5843.13%
RUTW220831P015800002022-06-22 3:36PM EDT1,580.0052.820.000.000.00-10103.13%
RUTW220831P015900002022-06-22 3:14PM EDT1,590.0053.010.000.000.00-40443.13%
RUTW220831P016000002022-06-28 12:09PM EDT1,600.0037.410.000.000.00-2903.13%
RUTW220831P016100002022-06-22 3:43PM EDT1,610.0062.130.000.000.00-991693.13%
RUTW220831P016200002022-06-29 3:36PM EDT1,620.0050.250.000.000.00-34743.13%
RUTW220831P016300002022-06-28 11:10AM EDT1,630.0038.960.000.000.00-2253.13%
RUTW220831P016400002022-06-24 11:58AM EDT1,640.0049.130.000.000.00-51973.13%
RUTW220831P016500002022-06-29 10:16AM EDT1,650.0059.660.000.000.00-12041.56%
RUTW220831P016600002022-06-29 3:17PM EDT1,660.0062.060.000.000.00-62831.56%
RUTW220831P016700002022-06-29 3:36PM EDT1,670.0066.500.000.000.00-80911.56%
RUTW220831P016800002022-06-28 11:10AM EDT1,680.0051.600.000.000.00-4581.56%
RUTW220831P016900002022-06-29 10:16AM EDT1,690.0073.940.000.000.00-21080.78%
RUTW220831P017000002022-06-29 1:20PM EDT1,700.0083.080.000.000.00-22840.78%
RUTW220831P017100002022-06-29 3:36PM EDT1,710.0082.490.000.000.00-40900.39%
RUTW220831P017200002022-06-29 10:16AM EDT1,720.0086.470.000.000.00-1540.00%
RUTW220831P017300002022-06-28 3:11PM EDT1,730.0081.200.000.000.00-3690.00%
RUTW220831P017400002022-06-27 11:09AM EDT1,740.0072.410.000.000.00-10200.00%
RUTW220831P017500002022-06-29 1:20PM EDT1,750.00106.930.000.000.00-4920.00%
RUTW220831P017600002022-06-27 12:57PM EDT1,760.0080.550.000.000.00-10770.00%
RUTW220831P017700002022-06-28 4:00PM EDT1,770.00101.130.000.000.00-3420.00%
RUTW220831P017800002022-06-24 9:59AM EDT1,780.00110.020.000.000.00-350.00%
RUTW220831P017900002022-06-28 12:04PM EDT1,790.00105.330.000.000.00-1110.00%
RUTW220831P018000002022-06-29 1:20PM EDT1,800.00135.550.000.000.00-2270.00%
RUTW220831P018100002022-06-15 10:30AM EDT1,810.00135.660.000.000.00-2310.00%
RUTW220831P018200002022-05-31 12:10PM EDT1,820.0083.950.000.000.00-30490.00%
RUTW220831P018300002022-06-09 11:06AM EDT1,830.0081.910.000.000.00-1260.00%
RUTW220831P018500002022-06-24 9:30AM EDT1,850.00159.850.000.000.00-420.00%
RUTW220831P018600002022-06-07 3:28PM EDT1,860.0078.300.000.000.00-100.00%
RUTW220831P018700002022-06-10 10:14AM EDT1,870.00133.770.000.000.00-110.00%
RUTW220831P019000002022-06-27 12:27PM EDT1,900.00162.600.000.000.00-120.00%
RUTW220831P019100002022-06-27 12:27PM EDT1,910.00169.760.000.000.00-180.00%
RUTW220831P019300002022-04-20 11:45AM EDT1,930.0080.10193.30209.000.00-4450.00%
RUTW220831P019400002022-05-05 2:23PM EDT1,940.00158.50122.00136.500.00-4480.00%
RUTW220831P019500002022-05-26 10:34AM EDT1,950.00172.44200.50221.200.00-120.00%
RUTW220831P019600002022-06-27 10:35AM EDT1,960.00209.850.000.000.00--10.00%
RUTW220831P019700002022-04-08 11:22AM EDT1,970.00110.56189.00211.900.00-210.00%
RUTW220831P019900002022-05-26 10:34AM EDT1,990.00199.04232.00255.300.00-150.00%
RUTW220831P020000002022-06-13 10:56AM EDT2,000.00297.630.000.000.00-110.00%
RUTW220831P020200002022-06-13 10:56AM EDT2,020.00315.280.000.000.00-110.00%
RUTW220831P020300002022-06-27 10:35AM EDT2,030.00270.180.000.000.00-160.00%
RUTW220831P020400002022-03-29 11:10AM EDT2,040.00100.09221.10224.100.00-120.00%
RUTW220831P020500002022-04-06 1:41PM EDT2,050.00145.52240.50264.500.00--10.00%
RUTW220831P020600002022-06-22 3:37PM EDT2,060.00373.620.000.000.00-120.00%
RUTW220831P020700002022-06-22 3:37PM EDT2,070.00383.220.000.000.00-120.00%
RUTW220831P020900002022-04-18 12:09AM EDT2,090.00186.28259.10281.500.00--10.00%
RUTW220831P021100002022-04-25 3:42PM EDT2,110.00214.01311.50335.500.00-220.00%
RUTW220831P021300002022-04-06 3:50PM EDT2,130.00185.38304.50328.500.00--40.00%
RUTW220831P021400002022-04-22 3:27PM EDT2,140.00238.51362.50386.500.00-220.00%
RUTW220831P021700002022-04-20 2:51PM EDT2,170.00190.26390.50414.500.00-200.00%
RUTW220831P022400002022-05-16 3:12PM EDT2,240.00452.33495.50519.500.00--50.00%
RUTW220831P022500002022-05-16 3:12PM EDT2,250.00461.87505.50529.500.00--10.00%
RUTW220831P023500002022-04-18 12:09AM EDT2,350.00352.13497.50521.500.00--30.00%