Canada markets open in 3 hours 2 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,275.32+74.27 (+3.37%)
At close: 4:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C004000002020-11-16 12:03AM EST400.001,294.501,464.001,488.000.00--10.00%
RUT221216C005000002020-11-16 12:03AM EST500.001,192.501,368.001,392.000.00--20.00%
RUT221216C007000002020-11-16 12:03AM EST700.001,015.501,178.501,202.500.00--60.00%
RUT221216C007500002021-02-18 9:35AM EST750.001,459.000.000.000.00--00.00%
RUT221216C008000002020-07-09 4:07PM EST800.00587.700.000.000.00--10.00%
RUT221216C008500002020-06-25 9:00AM EST850.00574.00620.00644.000.00-220.00%
RUT221216C009000002020-11-10 10:37AM EST900.00812.50993.501,017.500.00-1140.00%
RUT221216C009500002020-06-17 8:30AM EST950.00549.00538.00562.000.00--50.00%
RUT221216C010000002020-10-27 1:24PM EST1,000.00623.68836.00860.000.00-110.00%
RUT221216C010500002020-10-27 1:28PM EST1,050.00581.04792.50816.500.00-120.00%
RUT221216C011000002020-06-16 9:47AM EST1,100.00432.00433.00456.000.00-1130.00%
RUT221216C011500002020-10-20 2:50PM EST1,150.00520.50647.00671.000.00-6110.00%
RUT221216C012000002020-12-04 3:34PM EST1,200.00715.73788.00812.000.00-8100.00%
RUT221216C012500002020-10-13 10:35AM EST1,250.00456.61498.90594.800.00-45800.00%
RUT221216C013000002020-10-08 11:47AM EST1,300.00418.50414.00438.000.00-6140.00%
RUT221216C013500002020-12-31 11:55AM EST1,350.00670.00728.90824.900.00-22500.00%
RUT221216C014000002020-10-06 12:20PM EST1,400.00337.410.000.000.00-880.00%
RUT221216C014500002021-02-17 9:50AM EST1,450.00858.100.000.000.00-200.00%
RUT221216C015000002020-12-30 1:35PM EST1,500.00565.40611.70707.600.00-1600.00%
RUT221216C015500002020-12-03 10:28AM EST1,550.00418.00510.50534.500.00-2420.00%
RUT221216C016000002021-01-25 12:36PM EST1,600.00635.00755.50779.500.00-151133.47%
RUT221216C016500002020-12-10 2:51PM EST1,650.00396.41530.50554.500.00-82720.00%
RUT221216C017000002020-11-11 10:37AM EST1,700.00231.00359.00379.000.00-1701120.00%
RUT221216C017500002020-12-30 9:40AM EST1,750.00385.74494.80513.100.00-8230.00%
RUT221216C018000002021-01-19 9:30AM EST1,800.00487.93553.40571.600.00-814424.99%
RUT221216C018500002021-01-25 9:32AM EST1,850.00474.24533.00556.000.00-87227.07%
RUT221216C019000002021-01-26 9:32AM EST1,900.00453.53432.50521.500.00-823726.80%
RUT221216C019500002021-02-05 9:31AM EST1,950.00450.770.000.000.00-800.00%
RUT221216C020000002021-02-08 10:28AM EST2,000.00452.770.000.000.00-1600.00%
RUT221216C020500002021-02-08 10:28AM EST2,050.00420.770.000.000.00-800.00%
RUT221216C021000002021-01-21 10:45AM EST2,100.00302.00388.50412.000.00-213627.23%
RUT221216C021500002021-01-26 10:18AM EST2,150.00303.80284.30380.000.00-10010026.63%
RUT221216C022000002021-03-01 2:39PM EST2,200.00340.000.000.000.00-1000.00%
RUT221216C022500002021-02-09 3:24PM EST2,250.00329.640.000.000.00-32500.00%
RUT221216C023000002021-02-17 3:03PM EST2,300.00282.000.000.000.00-200.20%
RUT221216C023500002021-02-08 9:31AM EST2,350.00249.000.000.000.00-200.39%
RUT221216C024000002021-02-08 3:56PM EST2,400.00247.890.000.000.00-200.78%
RUT221216C024500002021-02-09 12:25PM EST2,450.00244.060.000.000.00-200.78%
RUT221216C025000002021-03-01 12:19PM EST2,500.00197.000.000.000.00-2501.56%
RUT221216C027500002021-02-25 1:02PM EST2,750.00101.000.000.000.00--03.13%
RUT221216C033500002021-02-25 10:55AM EST3,350.0029.500.000.000.00--06.25%
RUT221216C034000002021-02-25 10:55AM EST3,400.0026.500.000.000.00--06.25%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002020-10-20 8:30AM EST400.007.500.606.800.00-132959.55%
RUT221216P005000002020-10-28 11:28AM EST500.0011.503.408.100.00-1255.50%
RUT221216P006000002021-01-19 12:09AM EST600.0011.500.000.000.00--512.50%
RUT221216P007000002020-11-10 12:22PM EST700.0016.9010.8016.000.00-12650.46%
RUT221216P007500002021-02-09 10:31AM EST750.0016.020.000.000.00-4012.50%
RUT221216P008000002021-02-09 10:31AM EST800.0018.470.000.000.00-3012.50%
RUT221216P008500002021-01-29 1:53PM EST850.0025.413.3043.300.00-171355.75%
RUT221216P009000002021-01-29 1:53PM EST900.0029.416.7046.700.00-191553.98%
RUT221216P009500002020-07-09 3:52PM EST950.0025.000.000.000.00-1112.50%
RUT221216P010000002021-02-19 3:50PM EST1,000.0033.930.000.000.00-10012.50%
RUT221216P010500002021-01-19 12:09AM EST1,050.0044.2031.5045.100.00--045.71%
RUT221216P011000002021-02-19 3:50PM EST1,100.0042.600.000.000.00-10012.50%
RUT221216P011500002020-12-17 10:34AM EST1,150.0055.0735.7060.100.00-102744.82%
RUT221216P012000002021-02-12 4:03PM EST1,200.0053.000.000.000.00-3006.25%
RUT221216P012500002021-02-25 3:44PM EST1,250.0058.740.000.000.00-75006.25%
RUT221216P013000002021-02-09 11:14AM EST1,300.0060.000.000.000.00-12006.25%
RUT221216P013500002020-12-10 1:55PM EST1,350.0081.5064.0074.000.00-10010038.87%
RUT221216P014000002020-10-07 11:43AM EST1,400.00154.50130.00145.500.00-7511248.12%
RUT221216P014500002021-02-01 2:56PM EST1,450.0097.500.000.000.00-406.25%
RUT221216P015000002021-02-11 12:19PM EST1,500.0095.000.000.000.00-1706.25%
RUT221216P015500002020-10-06 12:46PM EST1,550.00203.930.000.000.00-10356.25%
RUT221216P016000002021-02-05 11:18AM EST1,600.00114.000.000.000.00-75006.25%
RUT221216P016500002021-01-15 9:45AM EST1,650.00134.50111.80127.500.00-427934.57%
RUT221216P017000002021-01-21 11:34AM EST1,700.00143.68131.00147.000.00-16134.91%
RUT221216P017500002021-01-21 10:46AM EST1,750.00157.00143.50159.500.00-22634.29%
RUT221216P018000002021-02-19 11:49AM EST1,800.00161.610.000.000.00-6303.13%
RUT221216P018500002021-01-07 3:55PM EST1,850.00183.13163.50179.200.00-177132.28%
RUT221216P019000002021-01-29 10:40AM EST1,900.00228.38178.30242.200.00-505636.53%
RUT221216P019500002021-02-12 12:56PM EST1,950.00200.600.000.000.00-101.56%
RUT221216P020000002021-01-21 12:12PM EST2,000.00241.41219.50243.500.00-4067632.24%
RUT221216P020500002021-02-08 9:30AM EST2,050.00235.750.000.000.00-401.56%
RUT221216P021000002021-02-26 12:24PM EST2,100.00264.000.000.000.00-1001.56%
RUT221216P021500002021-02-25 10:11AM EST2,150.00273.590.000.000.00-200.78%
RUT221216P022000002021-02-22 2:57PM EST2,200.00301.100.000.000.00-20000.39%
RUT221216P022500002021-01-27 3:10PM EST2,250.00400.60309.90405.800.00-913034.93%
RUT221216P023000002021-01-07 3:13PM EST2,300.00397.70337.50361.500.00-11128.74%
RUT221216P023500002021-01-19 12:09AM EST2,350.00401.400.000.000.00--10.00%
RUT221216P024500002020-12-14 3:40PM EST2,450.00607.00468.50491.500.00--931.80%
RUT221216P025000002021-01-05 2:51PM EST2,500.00602.50470.50492.000.00--129.13%