Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,727.76+19.77 (+1.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforOctober 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221031C014000002022-06-14 11:25AM EDT1,400.00349.80345.00368.500.00--142.23%
RUTW221031C015700002022-06-17 4:14PM EDT1,570.00184.00207.60229.400.00-808035.91%
RUTW221031C017900002022-06-16 11:51AM EDT1,790.0068.0978.8088.500.00-19128.87%
RUTW221031C018000002022-06-10 4:14PM EDT1,800.00134.4874.2083.500.00--5028.56%
RUTW221031C018100002022-05-24 12:07PM EDT1,810.00108.1568.0077.000.00--027.83%
RUTW221031C018600002022-06-17 10:28AM EDT1,860.0041.7850.4059.000.00-494927.35%
RUTW221031C018700002022-06-16 9:49AM EDT1,870.0045.2246.0055.500.00--127.18%
RUTW221031C019000002022-06-28 11:43AM EDT1,900.0051.5936.4046.000.00-1126.72%
RUTW221031C019300002022-05-24 12:07PM EDT1,930.0058.8230.7036.900.00--026.03%
RUTW221031C020000002022-06-15 10:05AM EDT2,000.0028.2514.4024.000.00--125.83%
RUTW221031C020100002022-06-02 11:00AM EDT2,010.0066.4513.0022.500.00-505025.80%
RUTW221031C020500002022-06-17 1:57PM EDT2,050.0011.327.6016.500.00-8825.33%
RUTW221031C021000002022-06-17 1:57PM EDT2,100.007.177.4013.00-0.60-7.72%11025.96%
RUTW221031C021500002022-06-03 10:59AM EDT2,150.0029.094.808.300.00-1125.27%
RUTW221031C021700002022-06-03 10:59AM EDT2,170.0025.224.007.400.00-1125.41%
RUTW221031C022000002022-06-16 2:00PM EDT2,200.003.193.006.40-0.25-7.27%1425.77%
RUTW221031C022300002022-06-13 9:57AM EDT2,230.006.462.205.600.00-8826.17%
RUTW221031C022500002022-05-16 12:04AM EDT2,250.0010.990.000.000.00--06.25%
RUTW221031C022800002022-06-13 9:57AM EDT2,280.004.561.204.600.00-8826.91%
RUTW221031C023000002022-05-20 1:19PM EDT2,300.005.050.255.000.00-5328.01%
RUTW221031C023500002022-06-28 12:22PM EDT2,350.001.250.001.850.00-6925.22%
RUTW221031C024000002022-05-09 1:00PM EDT2,400.004.333.505.700.00-4032.01%
RUTW221031C024500002022-05-09 1:00PM EDT2,450.003.132.304.300.00-4031.96%
PutsforOctober 31, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221031P010000002022-06-29 11:34AM EDT1,000.005.202.907.700.00-1451.95%
RUTW221031P010500002022-06-29 11:34AM EDT1,050.006.424.509.300.00-1450.31%
RUTW221031P011500002022-06-17 10:07AM EDT1,150.0016.969.0014.500.00-494949.95%
RUTW221031P012000002022-07-01 3:00PM EDT1,200.0012.1011.3017.00-2.30-15.97%11647.60%
RUTW221031P013000002022-06-17 10:34AM EDT1,300.0033.2717.8023.200.00-1242.95%
RUTW221031P013500002022-06-17 10:34AM EDT1,350.0040.6722.2028.000.00-9910041.12%
RUTW221031P014000002022-06-07 3:58PM EDT1,400.0019.5027.9034.000.00-1339.43%
RUTW221031P014300002022-06-28 11:45AM EDT1,430.0030.4931.9038.000.00-1138.37%
RUTW221031P014500002022-06-21 9:42AM EDT1,450.0047.5034.9041.000.00-1837.69%
RUTW221031P015000002022-06-17 10:07AM EDT1,500.0064.5543.6049.300.00-496035.96%
RUTW221031P015300002022-06-28 11:45AM EDT1,530.0046.4649.7055.400.00-2035.05%
RUTW221031P015700002022-06-29 1:42PM EDT1,570.0064.4555.0064.300.00-6022033.74%
RUTW221031P015900002022-06-16 12:09PM EDT1,590.00100.3660.0069.800.00--1033.26%
RUTW221031P016000002022-06-16 2:58PM EDT1,600.00108.8063.0072.500.00-1132.96%
RUTW221031P016100002022-06-16 12:09PM EDT1,610.00107.5966.0075.500.00--1032.72%
RUTW221031P016300002022-06-28 11:45AM EDT1,630.0069.9872.0081.500.00-1132.16%
RUTW221031P016500002022-05-23 9:36AM EDT1,650.0087.22100.50103.500.00-1035.74%
RUTW221031P016600002022-05-16 12:05AM EDT1,660.00114.220.000.000.00--01.56%
RUTW221031P016700002022-06-24 10:12AM EDT1,670.0085.7885.5094.800.00-1231.06%
RUTW221031P017000002022-06-17 2:39PM EDT1,700.00132.0096.50105.800.00-11730.19%
RUTW221031P017100002022-05-17 11:41AM EDT1,710.0092.03141.80157.200.00--541.96%
RUTW221031P017200002022-05-16 12:05AM EDT1,720.00111.340.000.000.00--00.20%
RUTW221031P017500002022-05-13 3:15PM EDT1,750.00121.07101.20112.200.00-101025.14%
RUTW221031P017600002022-05-16 12:05AM EDT1,760.00124.930.000.000.00--00.00%
RUTW221031P017700002022-05-31 10:01AM EDT1,770.0099.87150.20152.600.00-1032.38%
RUTW221031P018000002022-06-10 4:14PM EDT1,800.00126.52139.50154.500.00-506528.26%
RUTW221031P018200002022-05-31 10:01AM EDT1,820.00117.73178.80181.500.00-3031.89%
RUTW221031P018500002022-06-14 2:08PM EDT1,850.00200.93168.50184.500.00--2427.44%
RUTW221031P018600002022-06-14 2:08PM EDT1,860.00207.26174.50190.500.00--2427.17%
RUTW221031P018700002022-05-31 10:01AM EDT1,870.00138.21212.20215.200.00-2031.91%
RUTW221031P019000002022-05-11 2:02PM EDT1,900.00234.69160.50176.200.00-1011.42%
RUTW221031P021900002022-05-16 12:05AM EDT2,190.00453.080.000.000.00--00.00%
RUTW221031P022000002022-05-16 12:05AM EDT2,200.00462.710.000.000.00--00.00%