Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,765.74+54.06 (+3.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230317C010500002022-05-31 9:40AM EDT1,050.00834.70714.90738.500.00--145.92%
RUT230317C011000002022-06-15 3:02PM EDT1,100.00658.22669.10692.500.00-1144.50%
RUT230317C016300002022-04-06 3:49PM EDT1,630.00472.10302.50326.500.00--144.00%
RUT230317C016500002022-06-17 11:28AM EDT1,650.00179.53232.50238.500.00-25025030.09%
RUT230317C016900002022-04-29 3:57PM EDT1,690.00299.80297.00321.000.00-6348.17%
RUT230317C017300002022-06-15 12:17PM EDT1,730.00179.65182.70188.300.00--21528.59%
RUT230317C017500002022-06-15 4:12PM EDT1,750.00163.58171.10176.700.00--42528.24%
RUT230317C018000002022-06-24 2:08PM EDT1,800.00145.93145.50149.40-177.69-54.91%160027.39%
RUT230317C019000002022-06-16 12:38PM EDT1,900.0067.2098.40102.900.00-115125.88%
RUT230317C019200002022-05-17 12:13PM EDT1,920.00133.8056.5066.300.00--40020.59%
RUT230317C019300002022-05-04 10:53AM EDT1,930.00166.10150.70154.500.00--4036.27%
RUT230317C019700002022-05-27 1:58PM EDT1,970.00135.6972.3076.700.00-110024.95%
RUT230317C020000002022-06-23 1:59PM EDT2,000.0046.6162.7067.100.00-235224.59%
RUT230317C020200002022-04-26 9:40AM EDT2,020.00154.5091.00101.000.00--4531.68%
RUT230317C020500002022-06-23 1:59PM EDT2,050.0036.1448.9053.200.00-146724.06%
RUT230317C021000002022-06-16 11:29AM EDT2,100.0026.8037.5041.600.00-1017023.56%
RUT230317C021100002022-04-26 9:40AM EDT2,110.00114.5061.5071.500.00--4530.12%
RUT230317C021200002022-06-16 11:29AM EDT2,120.0023.8233.8037.700.00--1023.41%
RUT230317C021500002022-04-27 3:51PM EDT2,150.0082.5069.0075.500.00--15032.48%
RUT230317C022000002022-04-28 10:17AM EDT2,200.0026.4255.1062.000.00-16016031.62%
RUT230317C022500002022-03-17 2:32PM EDT2,250.00116.8085.0095.000.00--6040.02%
RUT230317C023000002022-06-24 3:26PM EDT2,300.0013.3212.4014.50-62.68-82.47%539022.34%
RUT230317C023500002022-06-24 3:26PM EDT2,350.0010.299.4011.30-24.71-70.60%522522.30%
RUT230317C023900002022-06-13 10:37AM EDT2,390.009.626.7010.000.00-2522.66%
RUT230317C024000002022-06-13 10:37AM EDT2,400.009.047.108.900.00-219022.34%
RUT230317C025000002022-04-29 9:52AM EDT2,500.0019.8512.0018.500.00-592528.89%
RUT230317C025500002022-05-20 1:37PM EDT2,550.006.140.605.400.00-1023.36%
RUT230317C026000002022-06-24 3:22PM EDT2,600.003.321.704.80-1.67-33.47%5523.85%
RUT230317C026500002022-06-24 3:22PM EDT2,650.002.711.204.20-16.64-85.99%5524.25%
RUT230317C028000002022-04-18 12:09AM EDT2,800.008.101.056.200.00--228.64%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230317P010500002022-06-15 2:27PM EDT1,050.0020.4617.0019.200.00-551544.01%
RUT230317P011000002022-06-23 12:49PM EDT1,100.0025.0020.2022.400.00-4916042.43%
RUT230317P011500002022-06-17 11:20AM EDT1,150.0032.3622.8026.200.00-53540.96%
RUT230317P012000002022-06-17 11:16AM EDT1,200.0038.4427.9030.400.00-431939.48%
RUT230317P012500002022-06-06 10:59AM EDT1,250.0027.1832.0035.600.00-15538.17%
RUT230317P013000002022-06-10 11:36AM EDT1,300.0041.2138.4041.500.00-70070036.88%
RUT230317P013500002022-05-26 10:23AM EDT1,350.0043.3045.1048.300.00-1226235.62%
RUT230317P014000002022-05-26 12:24PM EDT1,400.0050.0052.9056.100.00-20084934.41%
RUT230317P014500002022-05-26 10:22AM EDT1,450.0057.9060.9065.100.00--1233.24%
RUT230317P015000002022-06-13 11:32AM EDT1,500.0090.0072.1075.500.00-51,00732.12%
RUT230317P015500002022-04-18 12:09AM EDT1,550.0061.6371.0081.000.00--129.74%
RUT230317P016000002022-06-24 2:08PM EDT1,600.0098.7996.80100.70-30.14-23.38%16085029.94%
RUT230317P016400002022-05-12 9:55AM EDT1,640.00145.00104.00110.200.00-4428.63%
RUT230317P016500002022-05-16 12:05AM EDT1,650.00122.400.000.000.00--01.56%
RUT230317P016700002022-04-20 12:13PM EDT1,670.0073.79123.00139.000.00--531.37%
RUT230317P017000002022-06-17 3:23PM EDT1,700.00165.64128.50132.900.00-199927.81%
RUT230317P017100002022-06-17 3:23PM EDT1,710.00170.04131.40136.600.00-1927.61%
RUT230317P017200002022-06-24 1:54PM EDT1,720.00137.25135.20140.30-46.70-25.39%100627.39%
RUT230317P017300002022-06-15 12:17PM EDT1,730.00153.15140.20144.200.00--21527.19%
RUT230317P017400002022-05-17 12:13PM EDT1,740.00135.30187.50200.700.00--40035.89%
RUT230317P017500002022-06-23 2:39PM EDT1,750.00177.10148.10152.200.00-13,38926.79%
RUT230317P017600002022-05-16 12:05AM EDT1,760.00174.100.000.000.00--00.10%
RUT230317P018000002022-04-26 3:40PM EDT1,800.00149.20147.00162.500.00-19037023.89%
RUT230317P018300002022-05-06 9:34AM EDT1,830.00165.40141.10152.500.00-1119.24%
RUT230317P018500002022-04-20 12:38PM EDT1,850.00114.28198.00214.000.00-180027.45%
RUT230317P018700002022-05-06 9:33AM EDT1,870.00188.50156.60168.000.00-1117.47%
RUT230317P018900002022-05-16 12:05AM EDT1,890.00237.500.000.000.00--00.00%
RUT230317P019000002022-04-13 12:45PM EDT1,900.00141.60211.50233.000.00-15015025.20%
RUT230317P019200002022-04-04 3:06PM EDT1,920.00122.96112.90212.900.00--5019.23%
RUT230317P019700002022-03-29 12:46PM EDT1,970.00131.80199.50215.500.00--5011.26%
RUT230317P020000002022-04-18 12:09AM EDT2,000.00195.00233.50257.500.00--15015.56%
RUT230317P020500002022-04-12 4:12PM EDT2,050.00214.53341.50365.500.00-4126129.49%
RUT230317P020700002022-06-15 11:34AM EDT2,070.00356.48331.60337.800.00-51257020.65%
RUT230317P021000002022-03-30 12:56PM EDT2,100.00180.53291.00315.000.00--8000.00%
RUT230317P021100002022-05-04 3:23PM EDT2,110.00244.00272.50296.500.00-310.00%
RUT230317P021500002022-05-16 12:05AM EDT2,150.00436.600.000.000.00--00.00%