Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,209.65+10.17 (+0.46%)
At close: 4:05PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C004000002020-11-16 1:03AM EDT400.001,294.501,464.001,488.000.00--10.00%
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--674.17%
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 EDT1,250.00456.61498.90594.800.00-45800.00%
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%
RUT221216C014500002021-02-17 10:50AM EDT1,450.00858.10827.70919.500.00-2652.33%
RUT221216C015000002021-06-18 4:06PM EDT1,500.00761.00671.50695.500.00-5600.00%
RUT221216C015500002021-03-11 2:11PM EDT1,550.00825.14720.00744.000.00-24035.29%
RUT221216C016000002021-06-04 1:10PM EDT1,600.00716.00721.00745.000.00-150940.86%
RUT221216C016500002020-12-10 3:51PM EDT1,650.00396.41530.50554.500.00-82720.00%
RUT221216C017000002021-03-04 10:59AM EDT1,700.00600.00584.00684.000.00-17011741.27%
RUT221216C017500002020-12-30 10:40AM EDT1,750.00385.74494.80513.100.00-82322.26%
RUT221216C018000002021-05-13 9:52AM EDT1,800.00465.00585.50609.500.00-10022939.44%
RUT221216C018500002021-07-13 3:03PM EDT1,850.00480.80437.90457.500.00-17224.66%
RUT221216C019000002021-05-27 10:20AM EDT1,900.00467.04498.50522.500.00-10043635.94%
RUT221216C019500002021-06-29 12:07PM EDT1,950.00461.07365.20384.500.00-10011323.69%
RUT221216C020000002021-02-08 11:28AM EDT2,000.00452.77454.40473.700.00-1657736.41%
RUT221216C020500002021-02-08 11:28AM EDT2,050.00420.77422.40441.600.00-82035.65%
RUT221216C021000002021-04-20 2:33PM EDT2,100.00282.24276.00345.800.00-213428.38%
RUT221216C021500002021-01-26 11:18AM EDT2,150.00303.80284.30380.000.00-10010034.14%
RUT221216C022000002021-07-19 4:01PM EDT2,200.00182.20214.40232.000.00-10041221.85%
RUT221216C022500002021-07-19 10:26AM EDT2,250.00154.00188.70201.500.00-123921.03%
RUT221216C023000002021-07-19 10:26AM EDT2,300.00132.00165.00177.500.00-537120.67%
RUT221216C023500002021-03-30 9:34AM EDT2,350.00177.50214.20232.200.00-21827.70%
RUT221216C024000002021-06-04 2:44PM EDT2,400.00177.50169.50185.500.00-52624.89%
RUT221216C024500002021-07-20 10:19AM EDT2,450.00100.00105.90118.500.00-373719.85%
RUT221216C025000002021-07-22 3:44PM EDT2,500.0094.9090.00100.000.00-1034419.35%
RUT221216C025500002021-04-20 11:05AM EDT2,550.0098.6089.70103.700.00--1021.05%
RUT221216C026000002021-07-12 12:49PM EDT2,600.0091.8064.5074.500.00-3819.07%
RUT221216C027000002021-07-19 12:08AM EDT2,700.0051.3644.5054.500.00--4818.80%
RUT221216C027500002021-03-03 10:43AM EDT2,750.00102.0028.60128.600.00-51128.48%
RUT221216C028000002021-03-19 9:34AM EDT2,800.0098.0052.0092.000.00-1125.46%
RUT221216C028500002021-03-19 9:34AM EDT2,850.0087.0034.0074.000.00-1124.27%
RUT221216C030000002021-07-20 11:38AM EDT3,000.0020.0019.5025.800.00-2563719.53%
RUT221216C033500002021-02-25 11:55AM EDT3,350.0029.5010.5020.500.00--523.06%
RUT221216C034000002021-02-25 11:55AM EDT3,400.0026.509.0019.000.00--523.27%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002020-10-20 9:30AM EDT400.007.500.606.800.00-132966.50%
RUT221216P005000002020-10-28 12:28PM EDT500.0011.503.408.100.00-1261.87%
RUT221216P006000002021-01-19 1:09AM EDT600.0011.500.000.000.00--525.00%
RUT221216P007000002020-11-10 1:22PM EDT700.0016.9010.8016.000.00-12656.05%
RUT221216P007500002021-03-10 12:46PM EDT750.0012.464.0014.000.00-11553.37%
RUT221216P008000002021-03-10 12:46PM EDT800.0014.716.6015.000.00-1451.12%
RUT221216P008500002021-01-29 2:53PM EDT850.0025.413.3043.300.00-171353.09%
RUT221216P009000002021-01-29 2:53PM EDT900.0029.416.7046.700.00-191551.86%
RUT221216P009500002021-03-08 3:36PM EDT950.0029.0014.5024.500.00-1248.11%
RUT221216P010000002021-02-19 4:50PM EDT1,000.0033.939.0049.000.00-101,02354.50%
RUT221216P010500002021-01-19 1:09AM EDT1,050.0044.2031.5045.100.00--050.45%
RUT221216P011000002021-02-19 4:50PM EDT1,100.0042.6012.4052.400.00-101,03249.94%
RUT221216P011500002020-12-17 11:34AM EDT1,150.0055.0735.7060.100.00-102749.37%
RUT221216P012000002021-06-17 12:23PM EDT1,200.0023.5020.0030.000.00-116538.33%
RUT221216P012500002021-07-16 3:52PM EDT1,250.0027.5020.2027.500.00-362,95535.40%
RUT221216P013000002021-04-12 11:37AM EDT1,300.0041.6637.5047.500.00-1555438.90%
RUT221216P013500002020-12-10 2:55PM EDT1,350.0081.5064.0074.000.00-10010042.53%
RUT221216P014000002021-03-08 11:00AM EDT1,400.0067.0046.0056.000.00-111236.50%
RUT221216P014500002021-04-22 11:36AM EDT1,450.0052.0047.0057.000.00-23034.58%
RUT221216P015000002021-07-16 3:06PM EDT1,500.0052.6443.5053.500.00-2529831.81%
RUT221216P015500002020-10-06 1:46PM EDT1,550.00203.930.000.000.00-10356.25%
RUT221216P016000002021-06-11 2:13PM EDT1,600.0059.0052.0062.000.00-21,05329.42%
RUT221216P016500002021-04-23 9:44AM EDT1,650.0082.5076.0086.000.00-129431.30%
RUT221216P017000002021-07-16 3:06PM EDT1,700.0085.6973.9083.000.00-251,10328.77%
RUT221216P017500002021-07-15 1:54PM EDT1,750.0099.000.000.000.00-103.13%
RUT221216P018000002021-07-23 10:08AM EDT1,800.00105.0093.90103.00+4.03+3.99%355327.43%
RUT221216P018500002021-03-12 2:24PM EDT1,850.00144.10123.00139.000.00-5012529.77%
RUT221216P019000002021-07-19 10:08AM EDT1,900.00149.96118.10131.000.00-602,02226.61%
RUT221216P019500002021-06-29 12:07PM EDT1,950.00116.31131.70145.000.00-30053025.99%
RUT221216P020000002021-07-22 10:22AM EDT2,000.00155.27146.90160.500.00-1401,24625.42%
RUT221216P020500002021-06-08 3:13PM EDT2,050.00144.73136.00200.000.00-49627.21%
RUT221216P021000002021-06-24 11:29AM EDT2,100.00157.20182.10197.000.00-15092424.46%
RUT221216P021500002021-03-08 10:56AM EDT2,150.00281.25209.00233.000.00-410025.53%
RUT221216P022000002021-07-19 4:01PM EDT2,200.00270.20224.10242.800.00-10064923.86%
RUT221216P022500002021-07-12 11:57AM EDT2,250.00230.50248.10266.900.00-126323.46%
RUT221216P023000002021-06-30 1:53PM EDT2,300.00238.16273.90292.900.00-1526523.10%
RUT221216P023500002021-06-15 2:34PM EDT2,350.00267.16312.00336.000.00-2024.23%
RUT221216P024000002021-06-15 2:34PM EDT2,400.00292.13342.50366.500.00--024.02%
RUT221216P024500002020-12-14 4:40PM EDT2,450.00607.00468.50491.500.00--932.83%
RUT221216P025000002021-03-04 1:14PM EDT2,500.00491.60356.90456.900.00-2526.12%
RUT221216P026000002021-03-04 11:03AM EDT2,600.00553.00422.70522.700.00--125.36%
RUT221216P027000002021-03-04 11:08AM EDT2,700.00631.00494.90594.900.00--624.79%