Canada Markets close in 53 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,661.09-54.16 (-3.16%)
As of 02:52PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230131C018000002022-08-03 12:39PM EDT1,800.00208.14262.40265.800.00--2082.24%
RUTW230131C019400002022-08-08 1:33PM EDT1,940.00140.80166.60169.800.00--168.70%
RUTW230131C019500002022-08-10 10:02AM EDT1,950.00143.48160.20163.20+143.48--10067.72%
RUTW230131C019800002022-08-02 1:27PM EDT1,980.0098.76142.40145.400.00-5565.11%
RUTW230131C020000002022-08-08 11:42AM EDT2,000.00112.32131.40134.300.00-51063.49%
RUTW230131C020200002022-08-09 9:38AM EDT2,020.0090.50120.60123.400.00-2261.85%
RUTW230131C020800002022-08-11 9:52AM EDT2,080.0096.5091.6094.20+96.50-2257.32%
RUTW230131C020900002022-08-09 11:34AM EDT2,090.0062.4487.1089.700.00-515156.58%
RUTW230131C021000002022-08-10 12:37PM EDT2,100.0073.7883.2085.70+17.46+31.00%-255.97%
RUTW230131C021500002022-08-10 12:37PM EDT2,150.0056.6463.9066.10+56.64--152.64%
RUTW230131C021700002022-08-11 11:53AM EDT2,170.0057.6857.1059.40+57.68-1051.43%
RUTW230131C022000002022-08-08 11:42AM EDT2,200.0038.6548.1050.200.00--2050.11%
RUTW230131C023000002022-08-02 11:18AM EDT2,300.0014.3125.9027.600.00-4445.44%
RUTW230131C023500002022-08-02 11:18AM EDT2,350.0010.4618.6020.200.00-4443.67%
PutsforJanuary 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230131P012000002022-08-04 10:48AM EDT1,200.0013.507.809.100.00--2537.20%
RUTW230131P014000002022-08-04 10:48AM EDT1,400.0025.6016.8018.100.00--2527.51%
RUTW230131P014500002022-08-05 12:52PM EDT1,450.0025.6320.2021.500.00-4424.97%
RUTW230131P015000002022-08-05 12:52PM EDT1,500.0030.7324.2025.600.00-4422.32%
RUTW230131P015500002022-08-10 11:00AM EDT1,550.0031.3328.9030.50-7.09-18.45%4419.49%
RUTW230131P015900002022-08-02 2:55PM EDT1,590.0048.6133.3035.000.00-8816.98%
RUTW230131P016000002022-08-10 11:00AM EDT1,600.0037.4334.5036.10-8.39-18.31%4816.27%
RUTW230131P017000002022-08-09 12:46PM EDT1,700.0065.0049.1050.900.00-116.92%
RUTW230131P017200002022-08-04 2:16PM EDT1,720.0069.7252.5054.400.00--10.00%
RUTW230131P017500002022-08-08 11:42AM EDT1,750.0068.5158.2060.100.00--200.00%
RUTW230131P019500002022-08-10 10:02AM EDT1,950.00125.36114.40116.70-2.34-1.83%1001020.00%
RUTW230131P020000002022-08-08 11:42AM EDT2,000.00154.54134.50137.100.00--100.00%
RUTW230131P021000002022-08-10 1:27PM EDT2,100.00194.39184.20187.00+194.39--40.00%
RUTW230131P021300002022-08-03 2:39PM EDT2,130.00250.02201.80204.800.00--30.00%
RUTW230131P021500002022-08-10 1:27PM EDT2,150.00224.88213.70216.90+224.88--40.00%
RUTW230131P022300002022-08-03 2:39PM EDT2,230.00326.07269.00272.300.00--30.00%