Canada Markets close in 2 hrs

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,289.30+13.39 (+0.59%)
As of 1:45PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C005000002020-11-16 1:03AM EDT500.001,192.501,368.001,392.000.00--20.00%
RUT221216C007000002020-11-16 1:03AM EDT700.001,015.501,178.501,202.500.00--60.00%
RUT221216C007500002021-02-18 10:35AM EDT750.001,459.001,467.601,563.600.00--667.33%
RUT221216C008000002020-07-09 5:07PM EDT800.00587.700.000.000.00--10.00%
RUT221216C008500002020-06-25 10:00AM EDT850.00574.00620.00644.000.00-220.00%
RUT221216C009000002020-11-10 11:37AM EDT900.00812.50993.501,017.500.00-1140.00%
RUT221216C009500002020-06-17 9:30AM EDT950.00549.00538.00562.000.00--50.00%
RUT221216C010000002020-10-27 2:24PM EDT1,000.00623.68836.00860.000.00-110.00%
RUT221216C010500002020-10-27 2:28PM EDT1,050.00581.04792.50816.500.00-120.00%
RUT221216C011000002020-06-16 10:47AM EDT1,100.00432.00433.00456.000.00-1130.00%
RUT221216C011500002020-10-20 3:50PM EDT1,150.00520.50647.00671.000.00-6110.00%
RUT221216C012000002020-12-04 4:34PM EDT1,200.00715.73788.00812.000.00-8100.00%
RUT221216C012500002020-10-13 11:35AM EDT1,250.00456.61525.00549.000.00-45800.00%
RUT221216C013000002020-10-08 12:47PM EDT1,300.00418.50414.00438.000.00-6140.00%
RUT221216C013500002020-12-31 12:55PM EDT1,350.00670.00728.90824.900.00-22500.00%
RUT221216C014000002020-10-06 1:20PM EDT1,400.00337.410.000.000.00-880.00%
RUT221216C014500002020-10-12 10:03AM EDT1,450.00381.450.000.000.00-100.00%
RUT221216C015000002020-10-12 10:03AM EDT1,500.00384.680.000.000.00-800.00%
RUT221216C015500002020-09-11 12:04PM EDT1,550.00185.04251.50274.000.00-4440.00%
RUT221216C016000002020-10-08 9:32AM EDT1,600.00233.90223.00245.000.00-15010.00%
RUT221216C016500002020-12-10 3:51PM EDT1,650.00396.41530.50554.500.00-82720.00%
RUT221216C017000002021-03-04 10:59AM EDT1,700.00600.00584.00684.000.00-17011735.74%
RUT221216C017500002020-12-30 10:40AM EDT1,750.00385.74494.80513.100.00-8230.00%
RUT221216C018000002020-11-10 11:54AM EDT1,800.00166.710.000.000.00-1200.00%
RUT221216C018500002020-06-22 11:00AM EDT1,850.0060.0066.5074.500.00--10.00%
RUT221216C019000002021-05-27 10:20AM EDT1,900.00467.04492.20512.900.00-10043630.85%
RUT221216C019500002021-04-28 12:39PM EDT1,950.00470.72383.10462.200.00-11328.47%
RUT221216C020000002021-02-08 11:28AM EDT2,000.00452.77454.40473.700.00-857733.62%
RUT221216C020500002021-02-08 11:28AM EDT2,050.00420.77422.40441.600.00-82033.17%
RUT221216C021000002021-04-20 2:33PM EDT2,100.00282.24276.00345.800.00-213425.47%
RUT221216C021500002021-01-26 11:18AM EDT2,150.00303.80282.00377.600.00-10010031.92%
RUT221216C022000002021-04-05 12:23PM EDT2,200.00282.80250.00274.000.00-231223.55%
RUT221216C022500002020-10-28 3:00PM EDT2,250.0025.700.000.000.00--00.00%
RUT221216C023000002021-06-04 3:03PM EDT2,300.00222.80226.90246.900.00-537125.66%
RUT221216C023500002021-03-30 9:34AM EDT2,350.00177.50214.20232.200.00-21826.32%
RUT221216C024000002020-10-21 10:57AM EDT2,400.0016.000.000.000.00-1000.78%
RUT221216C024500002021-03-12 4:56PM EDT2,450.00252.34146.00162.000.00-45623.01%
RUT221216C025000002021-05-07 10:20AM EDT2,500.00135.10130.00144.600.00-1022.92%
RUT221216C026000002021-05-06 1:23PM EDT2,600.0091.00100.10111.600.00-1522.46%
RUT221216C028000002021-03-19 9:34AM EDT2,800.0098.0052.0092.000.00-1025.34%
RUT221216C028500002021-03-19 9:34AM EDT2,850.0087.0034.0074.000.00-1124.19%
RUT221216C030000002021-05-14 3:10PM EDT3,000.0028.5035.0043.000.00-15050022.66%
RUT221216C033500002021-02-25 11:55AM EDT3,350.0029.5010.5020.500.00--523.58%
RUT221216C034000002021-02-25 11:55AM EDT3,400.0026.509.0019.000.00--523.84%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002020-10-20 9:30AM EDT400.007.500.606.800.00-132974.30%
RUT221216P005000002020-10-28 12:28PM EDT500.0011.500.000.000.00-1025.00%
RUT221216P006000002021-01-19 1:09AM EDT600.0011.500.000.000.00--525.00%
RUT221216P007000002020-11-10 1:22PM EDT700.0016.909.5016.400.00-12662.61%
RUT221216P007500002021-03-10 12:46PM EDT750.0012.464.0014.000.00-11555.41%
RUT221216P008000002021-03-10 12:46PM EDT800.0014.715.5015.500.00-1453.88%
RUT221216P008500002020-11-05 4:09PM EDT850.0028.960.000.000.00-15012.50%
RUT221216P009000002020-11-05 4:09PM EDT900.0033.430.000.000.00-15012.50%
RUT221216P009500002021-03-08 3:36PM EDT950.0029.0011.5021.500.00-1252.86%
RUT221216P010000002021-02-19 4:50PM EDT1,000.0033.939.0049.000.00-101,02353.73%
RUT221216P010500002021-01-19 1:09AM EDT1,050.0044.2031.5045.100.00--1054.69%
RUT221216P011000002020-11-10 11:20AM EDT1,100.0055.700.000.000.00-2012.50%
RUT221216P011500002020-12-17 11:34AM EDT1,150.0055.0735.7060.100.00-302752.40%
RUT221216P012000002021-06-17 12:23PM EDT1,200.0023.5016.5026.000.00-116542.27%
RUT221216P012500002021-05-18 4:13PM EDT1,250.0032.0023.600.000.00-252,74612.50%
RUT221216P013000002021-04-12 11:37AM EDT1,300.0041.6635.5045.000.00-1555443.87%
RUT221216P013500002020-12-10 2:55PM EDT1,350.0081.5064.0074.000.00-10010048.69%
RUT221216P014000002020-10-07 12:43PM EDT1,400.00154.50130.00145.500.00-7511258.81%
RUT221216P014500002021-04-22 11:36AM EDT1,450.0052.0047.0057.000.00-23039.94%
RUT221216P015000002021-05-05 3:21PM EDT1,500.0060.0046.0056.000.00-5037.47%
RUT221216P015500002020-10-06 1:46PM EDT1,550.00203.930.000.000.00-10356.25%
RUT221216P016000002021-06-11 2:13PM EDT1,600.0059.0045.6061.000.00-21,05334.18%
RUT221216P016500002021-04-23 9:44AM EDT1,650.0082.5076.0086.000.00-129436.59%
RUT221216P017000002020-10-14 1:18PM EDT1,700.00226.700.000.000.00-1006.25%
RUT221216P017500002020-07-09 5:07PM EDT1,750.00609.000.000.000.00-8116.25%
RUT221216P018000002021-06-24 11:30AM EDT1,800.0084.0178.5088.50-7.40-8.10%2855030.37%
RUT221216P018500002021-03-12 2:24PM EDT1,850.00144.10123.00139.000.00-5012535.28%
RUT221216P019000002021-05-27 11:31AM EDT1,900.00126.3399.00109.000.00-6702,02228.92%
RUT221216P020000002021-06-10 10:03AM EDT2,000.00137.30121.00136.500.00-1401,34627.90%
RUT221216P021000002021-06-21 1:21PM EDT2,100.00157.20149.00167.60-18.17-10.36%15092426.75%
RUT221216P021500002021-03-08 10:56AM EDT2,150.00281.25214.50238.500.00-410031.97%
RUT221216P023000002021-06-21 1:03PM EDT2,300.00257.50224.40244.100.00-1827324.31%
RUT221216P023500002021-06-15 2:34PM EDT2,350.00267.16246.20266.400.00-2223.65%
RUT221216P024500002020-12-14 4:40PM EDT2,450.00607.00468.50491.500.00-5940.25%
RUT221216P025000002021-03-04 1:14PM EDT2,500.00491.60356.90456.900.00-2533.40%
RUT221216P026000002021-03-04 11:03AM EDT2,600.00553.00422.70522.700.00--133.13%
RUT221216P027000002021-03-04 11:08AM EDT2,700.00631.00494.90594.900.00--633.14%