Canada Markets open in 4 hrs 46 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,987.92-36.12 (-1.78%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C004000002021-11-10 6:48AM EST400.001,294.501,775.001,799.000.00--1238.66%
RUT221216C005000002021-12-14 11:07AM EST500.001,645.701,664.501,688.500.00-57194.24%
RUT221216C007000002021-11-10 6:48AM EST700.001,015.501,481.001,505.000.00--6153.89%
RUT221216C007500002021-11-10 6:48AM EST750.001,459.001,432.501,456.500.00--6145.34%
RUT221216C008000002021-11-10 6:48AM EST800.00587.701,384.001,408.000.00--1137.54%
RUT221216C008500002021-11-10 6:48AM EST850.00574.001,335.501,359.500.00-22130.36%
RUT221216C009000002021-11-10 6:48AM EST900.00812.501,287.501,311.500.00-114123.87%
RUT221216C009500002021-11-10 6:48AM EST950.00549.001,239.501,263.500.00--5117.81%
RUT221216C010000002021-11-10 6:48AM EST1,000.001,258.021,191.501,215.500.00-33112.12%
RUT221216C010500002021-11-10 6:48AM EST1,050.00581.041,144.001,168.000.00-11106.89%
RUT221216C011000002021-11-10 6:48AM EST1,100.00432.001,096.501,120.500.00-113101.93%
RUT221216C011500002021-11-10 6:48AM EST1,150.00520.501,049.001,073.000.00-61197.22%
RUT221216C012000002021-11-10 6:48AM EST1,200.001,014.411,002.001,026.000.00-464092.82%
RUT221216C012500002021-11-10 6:48AM EST1,250.00972.23955.50979.500.00-1358088.71%
RUT221216C013000002021-11-10 6:48AM EST1,300.00922.08909.00933.000.00-363884.75%
RUT221216C013500002021-10-20 9:38AM EST1,350.00952.58988.001,012.000.00-1250105.64%
RUT221216C014000002021-11-10 6:48AM EST1,400.00884.55817.50841.500.00-32077.49%
RUT221216C014500002021-12-17 11:26AM EST1,450.00760.33757.00781.000.00-74571.29%
RUT221216C015000002021-12-17 11:26AM EST1,500.00716.24712.50736.500.00-76268.20%
RUT221216C015500002021-12-30 9:30AM EST1,550.00727.80668.00692.000.00-24065.16%
RUT221216C016000002021-12-30 9:30AM EST1,600.00683.21624.00648.000.00-151662.23%
RUT221216C016500002021-11-10 6:48AM EST1,650.00396.41597.50621.500.00-827262.15%
RUT221216C017000002021-12-21 2:57PM EST1,700.00562.00538.50562.500.00-111856.84%
RUT221216C017500002021-12-20 3:27PM EST1,750.00476.80497.00521.000.00-12354.32%
RUT221216C018000002022-01-05 2:29PM EST1,800.00505.70456.50480.50-35.40-6.54%231951.93%
RUT221216C018500002021-12-02 11:18AM EST1,850.00445.05458.50482.500.00-10012255.62%
RUT221216C018700002021-12-21 12:09PM EST1,870.00418.45401.50425.500.00--20050.46%
RUT221216C019000002021-12-02 11:58AM EST1,900.00410.40419.00443.000.00-20043653.14%
RUT221216C019500002022-01-05 2:31PM EST1,950.00382.26341.50365.50-45.64-10.67%11,30147.01%
RUT221216C020000002021-11-10 6:48AM EST2,000.00356.40325.00349.000.00-1,2001,77647.61%
RUT221216C020500002021-11-29 9:38AM EST2,050.00357.300.000.000.00-551300.78%
RUT221216C021000002021-11-08 12:02PM EST2,100.00453.81260.50284.500.00-113044.13%
RUT221216C021400002021-12-21 12:24PM EST2,140.00236.69215.50239.500.00--23440.03%
RUT221216C021500002021-12-30 12:29PM EST2,150.00266.26210.00234.000.00-5010639.77%
RUT221216C022000002022-01-05 2:07PM EST2,200.00219.00185.50201.50-10.17-4.44%1069037.65%
RUT221216C022500002022-01-05 11:04AM EST2,250.00206.00160.00176.00+4.00+1.98%538536.30%
RUT221216C023000002021-12-31 11:56AM EST2,300.00172.67136.00152.000.00-5746834.96%
RUT221216C023500002021-12-31 11:18AM EST2,350.00149.61115.00130.500.00-51833.77%
RUT221216C023600002021-12-17 11:16AM EST2,360.00127.00111.00126.500.00-141433.54%
RUT221216C024000002021-12-22 12:12PM EST2,400.00121.0098.50108.500.00-15058732.27%
RUT221216C024500002022-01-03 10:06AM EST2,450.00118.9382.0092.000.00-52731.34%
RUT221216C025000002022-01-03 10:06AM EST2,500.00100.5867.0077.000.00-533630.42%
RUT221216C025500002021-12-20 3:20PM EST2,550.0057.6654.5064.500.00-115829.68%
RUT221216C026000002021-12-29 10:39AM EST2,600.0061.5044.0054.000.00-19329.06%
RUT221216C026500002021-12-29 10:39AM EST2,650.0051.0035.0045.000.00-1328.50%
RUT221216C027000002022-01-05 10:40AM EST2,700.0044.2727.5037.50+2.61+6.27%17028.03%
RUT221216C027500002021-11-22 1:42PM EST2,750.0068.3529.5041.000.00-51729.92%
RUT221216C028000002022-01-05 10:40AM EST2,800.0029.8316.5026.50+1.78+6.35%1527.44%
RUT221216C028500002021-11-10 6:48AM EST2,850.0087.0019.0029.000.00-1129.10%
RUT221216C030000002021-12-28 3:56PM EST3,000.0015.005.0015.000.00-2095727.40%
RUT221216C031000002021-10-28 12:58PM EST3,100.0013.916.0025.300.00--132.59%
RUT221216C032000002021-11-03 10:24AM EST3,200.0018.000.00100.000.00--1950.68%
RUT221216C033500002021-11-10 6:48AM EST3,350.0029.500.009.600.00--530.14%
RUT221216C034000002022-01-05 1:42PM EST3,400.003.000.009.60-2.23-42.64%5830.80%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002021-11-10 6:48AM EST400.007.500.608.300.00-132981.63%
RUT221216P005000002021-11-10 6:48AM EST500.0011.503.409.200.00-1274.48%
RUT221216P006000002021-11-10 6:48AM EST600.0011.500.2010.000.00--562.88%
RUT221216P007000002021-11-10 6:48AM EST700.0016.900.4010.000.00-12655.41%
RUT221216P007500002021-11-10 6:48AM EST750.0012.461.4011.000.00-11553.52%
RUT221216P008000002021-11-10 6:48AM EST800.0014.712.4012.000.00-1451.55%
RUT221216P008500002021-11-10 6:48AM EST850.009.553.9013.500.00-171450.08%
RUT221216P009000002021-10-21 11:31AM EST900.007.561.4011.000.00-191549.18%
RUT221216P009500002021-10-21 11:31AM EST950.009.752.4012.000.00-1447.00%
RUT221216P010000002021-12-20 9:51AM EST1,000.0016.006.5016.500.00-11,01747.20%
RUT221216P010500002021-11-10 6:48AM EST1,050.0044.2010.5020.000.00--1046.31%
RUT221216P011000002021-12-02 10:09AM EST1,100.0027.9011.5019.500.00-31,03443.18%
RUT221216P011500002021-10-25 1:59PM EST1,150.0017.705.0045.000.00-12014750.76%
RUT221216P012000002022-01-04 12:08PM EST1,200.0017.5015.0025.000.00-123240.28%
RUT221216P012500002022-01-05 1:03PM EST1,250.0020.5019.5027.50-0.50-2.38%13,99838.62%
RUT221216P013000002021-11-10 6:48AM EST1,300.0029.8224.0033.500.00-21677038.11%
RUT221216P013500002021-11-10 6:48AM EST1,350.0081.5027.5037.000.00-10010036.58%
RUT221216P014000002021-12-17 11:26AM EST1,400.0037.5027.5037.500.00-71,04934.12%
RUT221216P014500002021-12-17 11:26AM EST1,450.0042.4132.0042.000.00-74232.79%
RUT221216P015000002021-12-30 3:41PM EST1,500.0038.0036.5046.500.00-5433731.36%
RUT221216P015500002021-12-30 9:30AM EST1,550.0040.7641.5051.500.00-74229.95%
RUT221216P016000002021-11-10 6:48AM EST1,600.0078.4852.0062.000.00-21,05329.57%
RUT221216P016500002022-01-05 9:50AM EST1,650.0053.6054.0064.00-5.90-9.92%174327.31%
RUT221216P017000002021-12-20 2:00PM EST1,700.0087.4061.0071.000.00-3501,64225.93%
RUT221216P017500002021-12-29 10:39AM EST1,750.0068.5069.0079.000.00-15824.57%
RUT221216P018000002022-01-04 11:53AM EST1,800.0071.0078.0088.000.00-1002,02623.21%
RUT221216P018100002021-12-27 1:02PM EST1,810.0081.5480.0090.000.00--25222.95%
RUT221216P018500002021-12-27 10:33AM EST1,850.0093.6088.0098.000.00-134021.82%
RUT221216P018700002021-12-21 12:09PM EST1,870.00107.8592.50102.500.00--60021.27%
RUT221216P019000002021-12-10 10:39AM EST1,900.00112.0099.50109.500.00-1052,16520.42%
RUT221216P019200002021-12-17 11:15AM EST1,920.00124.00101.50117.500.00-141420.27%
RUT221216P019500002022-01-03 11:51AM EST1,950.00102.99109.00125.000.00-20071919.32%
RUT221216P020000002021-12-30 11:58AM EST2,000.00112.73123.00139.000.00-12,55617.71%
RUT221216P020500002021-11-29 9:38AM EST2,050.00151.900.000.000.00-1653760.00%
RUT221216P021000002021-12-23 2:25PM EST2,100.00158.15156.00172.000.00-1501,11313.88%
RUT221216P021400002021-12-21 12:24PM EST2,140.00191.31171.50187.500.00--23411.88%
RUT221216P021500002021-12-30 12:30PM EST2,150.00159.02175.50191.500.00-5023311.27%
RUT221216P022000002021-12-30 12:30PM EST2,200.00177.52197.00213.000.00-601,3245.55%
RUT221216P022200002021-12-23 3:53PM EST2,220.00203.70202.50226.500.00-440.00%
RUT221216P022500002022-01-05 10:24AM EST2,250.00195.20217.00240.50-9.94-4.85%507700.00%
RUT221216P023000002021-12-31 11:56AM EST2,300.00229.08242.50266.500.00-575660.00%
RUT221216P023500002021-11-09 9:46AM EST2,350.00206.99277.00301.000.00-360.00%
RUT221216P024000002021-11-29 9:34AM EST2,400.00300.000.000.000.00-1230.00%
RUT221216P024500002021-12-08 11:40AM EST2,450.00314.70334.00358.000.00-690.00%
RUT221216P025000002021-12-07 1:44PM EST2,500.00348.86369.00393.000.00-690.00%
RUT221216P026000002021-11-10 6:48AM EST2,600.00553.00446.00470.000.00--10.00%
RUT221216P027000002021-11-10 6:48AM EST2,700.00631.00526.50550.500.00--60.00%
RUT221216P032000002021-12-13 12:08AM EST3,200.001,000.00996.001,020.000.00--10.00%
RUT221216P033500002021-11-30 2:08PM EST3,350.001,154.691,070.001,094.000.00-3280.00%
RUT221216P034000002021-12-14 10:17AM EST3,400.001,225.301,192.001,216.000.00-1300.00%