Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,474.91+23.09 (+1.59%)
At close: 4:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216C007500002020-06-23 10:26AM EDT750.00706.00699.00795.000.00--548.84%
RUT221216C008000002020-07-09 8:07PM EDT800.00587.70679.00703.000.00--133.38%
RUT221216C008500002020-06-25 10:00AM EDT850.00574.00620.00644.000.00-1227.58%
RUT221216C009000002020-06-25 10:14AM EDT900.00541.00579.50603.500.00-111228.28%
RUT221216C009500002020-06-17 9:30AM EDT950.00549.000.000.000.00--50.00%
RUT221216C010000002020-07-09 5:07PM EDT1,000.00492.360.000.000.00-110.00%
RUT221216C010500002020-07-02 9:36AM EDT1,050.00465.79476.00500.000.00-1230.77%
RUT221216C011000002020-06-16 10:47AM EDT1,100.00432.00433.00456.000.00-11329.07%
RUT221216C011500002020-07-09 8:07PM EDT1,150.00192.52404.50428.500.00-6629.91%
RUT221216C012000002020-08-04 12:42PM EDT1,200.00399.00426.50450.500.00-4537.40%
RUT221216C012500002020-09-22 3:07PM EDT1,250.00350.00318.00342.000.00-1058026.21%
RUT221216C013000002020-07-09 5:07PM EDT1,300.00344.800.000.000.00-550.00%
RUT221216C014000002020-08-05 2:27PM EDT1,400.00293.76281.50305.500.00-8831.44%
RUT221216C014500002020-07-15 10:26AM EDT1,450.00224.85285.90306.100.00-1334.09%
RUT221216C015000002020-09-01 9:44AM EDT1,500.00247.19182.00196.000.00-25223.66%
RUT221216C015500002020-09-11 12:04PM EDT1,550.00185.04158.50172.500.00-44423.22%
RUT221216C016000002020-08-28 10:38AM EDT1,600.00198.00137.00151.000.00-250122.81%
RUT221216C017000002020-08-04 12:10PM EDT1,700.00125.89145.00160.500.00-16627.51%
RUT221216C017500002020-07-23 3:17PM EDT1,750.00103.50121.00134.500.00-42526.10%
RUT221216C018000002020-09-02 3:24PM EDT1,800.00130.0069.0078.500.00-32820.73%
RUT221216C018500002020-06-22 11:00AM EDT1,850.0060.0066.5074.500.00--121.53%
RUT221216C019000002020-09-21 10:40AM EDT1,900.0056.0047.5056.500.00-526520.27%
RUT221216C019500002020-07-24 2:54PM EDT1,950.0050.6762.5071.500.00-1523.54%
RUT221216C021000002020-09-16 2:14PM EDT2,100.0038.1720.0030.000.00-101019.97%
RUT221216C021500002020-07-27 11:15AM EDT2,150.0024.9029.5039.500.00-1022.63%
RUT221216C023500002020-07-09 8:07PM EDT2,350.001.007.4014.200.00--020.06%
RUT221216C024000002020-09-22 10:23AM EDT2,400.008.994.0011.900.00-11419.98%
RUT221216C024500002020-09-25 9:30AM EDT2,450.006.212.6010.10-0.23-3.57%19419.95%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT221216P004000002020-09-11 12:48PM EDT400.007.104.909.600.00-101650.89%
RUT221216P005000002020-09-16 11:30AM EDT500.009.909.0015.300.00-1147.05%
RUT221216P007000002020-09-04 10:52AM EDT700.0025.5022.0031.500.00-12640.67%
RUT221216P007500002020-09-11 11:32AM EDT750.0029.7127.0037.000.00-11239.36%
RUT221216P008000002020-06-16 1:40PM EDT800.0046.0040.8049.500.00-1239.90%
RUT221216P008500002020-09-25 3:10PM EDT850.0045.5240.5049.50+4.02+9.69%3073636.81%
RUT221216P009500002020-07-09 8:07PM EDT950.0025.0059.0068.500.00-1135.25%
RUT221216P011000002020-09-23 3:32PM EDT1,100.0095.0089.5098.000.00-41,11231.93%
RUT221216P011500002020-07-09 8:07PM EDT1,150.00209.06102.60116.400.00-2231.92%
RUT221216P012000002020-09-21 9:30AM EDT1,200.00115.00115.50130.500.00-1931.04%
RUT221216P012500002020-09-11 11:53AM EDT1,250.00128.25131.00146.500.00-232130.28%
RUT221216P013000002020-09-24 12:17PM EDT1,300.00155.16148.50164.00+155.16--20029.56%
RUT221216P013500002020-08-03 3:14PM EDT1,350.00175.39142.50158.500.00-2325.81%
RUT221216P014000002020-07-02 11:19AM EDT1,400.00212.64198.50212.600.00-353729.30%
RUT221216P014500002020-08-11 3:22PM EDT1,450.00186.40196.50212.000.00-14625.97%
RUT221216P015000002020-09-10 10:45AM EDT1,500.00212.00229.50252.500.00-759727.31%
RUT221216P016000002020-09-10 10:33AM EDT1,600.00264.96282.50305.000.00-3726.15%
RUT221216P017000002020-07-09 8:07PM EDT1,700.00323.50336.20356.800.00-1124.22%
RUT221216P017500002020-07-09 5:07PM EDT1,750.00609.000.000.000.00-8110.00%
RUT221216P024500002020-07-09 4:52PM EDT2,450.001,356.540.000.000.00--50.00%
RUT221216P025000002020-07-09 8:07PM EDT2,500.001,404.941,015.001,039.000.00--522.08%