Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,662.51+6.63 (+0.40%)
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 EDT1,050.00834.70660.00668.600.00--167.88%
RUT230317C011000002022-06-15 3:02PM EDT1,100.00658.22655.30677.000.00-1183.18%
RUT230317C013700002022-07-12 2:07PM EDT1,370.00426.41626.80647.900.00--1118.37%
RUT230317C014000002022-09-27 11:51AM EDT1,400.00335.38326.40330.00+12.89+4.00%22940.02%
RUT230317C014100002022-07-12 1:58PM EDT1,410.00397.44590.60611.500.00--1113.30%
RUT230317C014200002022-07-12 1:57PM EDT1,420.00389.79581.60602.500.00--1112.06%
RUT230317C014300002022-07-12 1:57PM EDT1,430.00382.28572.60593.600.00--1110.85%
RUT230317C014800002022-09-26 12:47PM EDT1,480.00262.78265.70269.000.00-653537.69%
RUT230317C015000002022-09-26 12:30PM EDT1,500.00248.81251.30254.400.00-212237.12%
RUT230317C016000002022-09-16 10:44AM EDT1,600.00279.74184.30186.800.00-21034.44%
RUT230317C016300002022-04-06 3:49PM EDT1,630.00472.10302.50326.500.00--166.66%
RUT230317C016500002022-06-17 11:28AM EDT1,650.00179.53215.50218.500.00-25025046.98%
RUT230317C016700002022-07-27 3:07PM EDT1,670.00275.59312.70315.800.00--170.36%
RUT230317C016900002022-07-20 3:54PM EDT1,690.00251.51344.70348.500.00-1379.43%
RUT230317C017000002022-09-26 10:38AM EDT1,700.00142.26127.40129.100.00-1219032.00%
RUT230317C017100002022-09-16 10:55AM EDT1,710.00204.00122.40124.000.00--131.79%
RUT230317C017200002022-06-24 1:54PM EDT1,720.00191.15212.20215.800.00-10010052.46%
RUT230317C017300002022-09-23 10:35AM EDT1,730.00115.40112.60114.200.00-121631.37%
RUT230317C017400002022-09-26 10:50AM EDT1,740.00113.53107.80109.40-3.27-2.80%12331.15%
RUT230317C017500002022-08-25 10:00AM EDT1,750.00295.80108.30109.900.00-3001,08932.08%
RUT230317C018000002022-09-15 12:26PM EDT1,800.00171.3882.3083.800.00-21,12030.03%
RUT230317C018100002022-09-23 9:45AM EDT1,810.0084.3078.5079.900.00-5529.84%
RUT230317C018200002022-09-26 3:54PM EDT1,820.0076.4074.7076.200.00-104429.67%
RUT230317C018300002022-09-23 9:45AM EDT1,830.0078.2071.2072.700.00-131329.53%
RUT230317C018400002022-09-26 3:53PM EDT1,840.0068.4067.7069.200.00-213829.36%
RUT230317C018500002022-09-26 3:54PM EDT1,850.0065.9064.3065.800.00-51,06529.19%
RUT230317C018600002022-09-26 3:54PM EDT1,860.0062.7061.1062.600.00-1011829.04%
RUT230317C018700002022-09-26 3:53PM EDT1,870.0059.1058.0059.500.00-989428.89%
RUT230317C018800002022-09-26 3:53PM EDT1,880.0055.8055.0056.500.00-152628.74%
RUT230317C018900002022-09-26 3:53PM EDT1,890.0053.5052.1053.600.00-516828.59%
RUT230317C019000002022-09-26 3:54PM EDT1,900.0050.9049.5050.800.00-3232328.43%
RUT230317C019200002022-09-26 3:42PM EDT1,920.0042.9044.3045.600.00-1041128.16%
RUT230317C019300002022-09-26 3:54PM EDT1,930.0043.2041.7043.100.00-217928.01%
RUT230317C019400002022-09-22 11:58AM EDT1,940.0054.2039.5040.800.00-12627.89%
RUT230317C019500002022-09-26 3:52PM EDT1,950.0037.9037.3038.500.00-5429527.75%
RUT230317C019600002022-09-26 3:42PM EDT1,960.0034.2035.1036.400.00-57527.64%
RUT230317C019700002022-09-20 10:13AM EDT1,970.0066.2033.1034.300.00-510927.50%
RUT230317C019800002022-09-23 9:53AM EDT1,980.0033.5431.1032.400.00-84527.40%
RUT230317C019900002022-09-22 3:25PM EDT1,990.0040.3029.3030.500.00-112127.27%
RUT230317C020000002022-09-22 1:01PM EDT2,000.0037.8027.5028.800.00-564827.18%
RUT230317C020100002022-09-27 12:48PM EDT2,010.0025.3025.9027.10-37.40-59.65%1627.07%
RUT230317C020200002022-09-27 11:11AM EDT2,020.0028.8524.3025.50-53.15-64.82%628826.96%
RUT230317C020300002022-09-09 2:45PM EDT2,030.0078.1022.8024.000.00-5526.87%
RUT230317C020400002022-09-09 2:45PM EDT2,040.0074.3021.5022.500.00-51026.75%
RUT230317C020500002022-09-22 1:01PM EDT2,050.0028.1520.0021.200.00-447326.68%
RUT230317C020600002022-09-27 1:59PM EDT2,060.0018.5018.7019.90-48.60-72.43%28626.58%
RUT230317C020700002022-09-27 11:07AM EDT2,070.0020.8817.5018.70-42.82-67.22%310826.50%
RUT230317C020800002022-09-27 3:01PM EDT2,080.0017.0016.5017.50-79.50-82.38%212026.40%
RUT230317C020900002022-09-22 10:31AM EDT2,090.0024.1015.3016.500.00-253026.36%
RUT230317C021000002022-09-20 9:42AM EDT2,100.0033.4014.4015.400.00-135226.25%
RUT230317C021100002022-09-27 3:50PM EDT2,110.0013.2013.5014.50-3.20-19.51%5127826.20%
RUT230317C021200002022-09-22 10:24AM EDT2,120.0020.5012.6013.600.00-152526.14%
RUT230317C021400002022-09-20 2:01PM EDT2,140.0024.5010.9011.900.00--2625.99%
RUT230317C021500002022-09-26 3:57PM EDT2,150.0010.3010.2011.100.00-10243525.90%
RUT230317C021600002022-09-26 3:53PM EDT2,160.0010.009.5010.500.00-1468025.91%
RUT230317C021700002022-09-20 11:35AM EDT2,170.0021.908.809.800.00--5425.83%
RUT230317C021800002022-08-26 12:33PM EDT2,180.0048.909.7010.700.00-8826.69%
RUT230317C021900002022-09-26 3:43PM EDT2,190.007.607.608.500.00-29228925.68%
RUT230317C022000002022-09-23 11:06AM EDT2,200.008.387.108.000.00-15024625.67%
RUT230317C022100002022-09-08 3:18PM EDT2,210.0022.606.607.500.00--1025.63%
RUT230317C022200002022-09-26 3:58PM EDT2,220.006.406.107.100.00-942725.65%
RUT230317C022300002022-09-23 11:52AM EDT2,230.006.895.606.600.00-1125.58%
RUT230317C022500002022-03-17 2:32PM EDT2,250.00116.8085.0095.000.00--6055.88%
RUT230317C023000002022-09-20 10:02AM EDT2,300.009.303.304.200.00-442025.45%
RUT230317C023200002022-09-27 12:10PM EDT2,320.003.302.853.70-6.90-67.65%154925.44%
RUT230317C023400002022-09-27 3:32PM EDT2,340.002.602.403.30-0.10-3.70%28936225.48%
RUT230317C023500002022-09-20 10:02AM EDT2,350.006.752.253.100.00-423025.48%
RUT230317C023600002022-09-19 2:07PM EDT2,360.007.082.052.950.00-1225.53%
RUT230317C023900002022-06-13 10:37AM EDT2,390.009.624.806.600.00-2530.16%
RUT230317C024000002022-09-26 10:26AM EDT2,400.002.951.502.350.00-119225.63%
RUT230317C024500002022-09-19 2:07PM EDT2,450.004.111.001.850.00-1225.91%
RUT230317C025000002022-09-26 10:26AM EDT2,500.001.790.701.550.00-192726.39%
RUT230317C025500002022-05-20 1:37PM EDT2,550.006.140.605.400.00-1033.12%
RUT230317C026000002022-08-17 1:41PM EDT2,600.007.221.302.050.00-1729.60%
RUT230317C026500002022-06-24 3:22PM EDT2,650.002.711.903.400.00-5532.95%
RUT230317C027000002022-08-31 1:13PM EDT2,700.001.810.100.950.00-1028.74%
RUT230317C028000002022-04-18 12:09AM EDT2,800.008.101.056.200.00--239.65%
RUT230317C028500002022-08-17 1:41PM EDT2,850.002.450.251.050.00-3331.82%
RUT230317C029000002022-09-13 9:56AM EDT2,900.000.600.000.700.00-101031.25%
RUT230317C030000002022-09-13 11:53AM EDT3,000.000.500.000.650.00-11712032.63%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230317P010500002022-09-13 2:47PM EDT1,050.008.1012.7013.600.00-1051546.16%
RUT230317P011000002022-09-21 9:30AM EDT1,100.009.7015.5016.500.00-316344.38%
RUT230317P011500002022-09-26 9:47AM EDT1,150.0017.3919.0019.900.00-13542.62%
RUT230317P012000002022-09-21 9:30AM EDT1,200.0014.0623.1024.000.00-532540.94%
RUT230317P012500002022-09-14 10:26AM EDT1,250.0017.9028.1029.100.00-1539.41%
RUT230317P012800002022-09-23 10:12AM EDT1,280.0026.8031.7032.600.00-797938.51%
RUT230317P013000002022-09-26 9:43AM EDT1,300.0031.0034.2035.200.00-171437.93%
RUT230317P013200002022-09-23 10:12AM EDT1,320.0031.5037.0038.000.00-5537.37%
RUT230317P013500002022-07-28 1:22PM EDT1,350.0028.3525.3026.400.00-426230.54%
RUT230317P013700002022-09-23 11:05AM EDT1,370.0040.0044.9045.900.00-6535.98%
RUT230317P013900002022-08-29 10:18AM EDT1,390.0029.3048.5049.700.00--135.51%
RUT230317P014000002022-09-23 4:05PM EDT1,400.0046.0050.3051.600.00-32,38135.25%
RUT230317P014300002022-09-26 3:53PM EDT1,430.0055.9056.4057.600.00-5634.44%
RUT230317P014400002022-09-23 10:13AM EDT1,440.0051.2058.5059.800.00-51834.19%
RUT230317P014500002022-09-27 10:00AM EDT1,450.0056.3660.8062.00-5.34-8.65%107433.92%
RUT230317P014600002022-09-26 3:52PM EDT1,460.0063.5063.1064.300.00-101733.66%
RUT230317P014800002022-09-26 3:54PM EDT1,480.0066.9067.9069.300.00-101533.19%
RUT230317P014900002022-09-26 3:42PM EDT1,490.0071.3070.4071.700.00-51132.90%
RUT230317P015000002022-09-26 3:54PM EDT1,500.0071.9073.0074.300.00-341,04232.64%
RUT230317P015100002022-09-26 3:54PM EDT1,510.0074.3075.7077.100.00-303632.41%
RUT230317P015200002022-09-26 3:54PM EDT1,520.0077.2078.4079.900.00-155932.16%
RUT230317P015300002022-09-26 3:53PM EDT1,530.0080.9081.3082.700.00-156831.89%
RUT230317P015400002022-09-26 3:53PM EDT1,540.0083.0084.2085.700.00-203831.65%
RUT230317P015500002022-09-26 3:54PM EDT1,550.0085.8087.2088.700.00-7812331.38%
RUT230317P015600002022-09-26 3:53PM EDT1,560.0089.0090.3091.800.00-3010631.12%
RUT230317P015700002022-09-26 3:42PM EDT1,570.0094.3093.5095.000.00-1523330.86%
RUT230317P015800002022-09-27 1:18PM EDT1,580.00100.8196.8098.30+5.51+5.78%316330.61%
RUT230317P015900002022-09-26 3:53PM EDT1,590.0099.10100.20101.700.00-4310330.35%
RUT230317P016000002022-09-27 1:18PM EDT1,600.00107.98103.70105.20+4.18+4.03%32,49330.09%
RUT230317P016200002022-09-26 11:33AM EDT1,620.00106.00111.00112.500.00-511829.58%
RUT230317P016300002022-09-26 11:34AM EDT1,630.00109.80114.80116.300.00-61129.32%
RUT230317P016400002022-05-12 9:55AM EDT1,640.00145.00104.00110.200.00-4426.83%
RUT230317P016500002022-09-20 12:51PM EDT1,650.0079.79122.70124.300.00-2501,04028.82%
RUT230317P016700002022-04-20 12:13PM EDT1,670.0073.79123.00139.000.00--529.69%
RUT230317P016800002022-09-27 2:02PM EDT1,680.00142.40135.40137.00+20.50+16.82%7828.03%
RUT230317P016900002022-09-15 11:58AM EDT1,690.0083.80139.90141.500.00-92427.78%
RUT230317P017000002022-09-26 1:08PM EDT1,700.00147.20144.50146.100.00-242,86127.52%
RUT230317P017100002022-09-23 1:42PM EDT1,710.00147.11149.20150.900.00-15627.28%
RUT230317P017200002022-09-26 9:47AM EDT1,720.00142.70154.00155.600.00-116026.99%
RUT230317P017300002022-09-23 1:48PM EDT1,730.00154.80158.90160.600.00-3821826.73%
RUT230317P017400002022-07-14 10:41AM EDT1,740.00167.1061.9063.900.00--4000.00%
RUT230317P017500002022-09-23 1:42PM EDT1,750.00167.80169.10171.000.00-172,61726.23%
RUT230317P017600002022-09-27 2:50PM EDT1,760.00175.70174.40176.40+0.30+0.17%5610225.98%
RUT230317P017700002022-09-19 9:35AM EDT1,770.00122.80179.90181.800.00-16025.69%
RUT230317P017800002022-09-20 10:12AM EDT1,780.00126.80185.40187.500.00-51025.45%
RUT230317P017900002022-09-19 9:35AM EDT1,790.00131.10191.10193.200.00-51025.17%
RUT230317P018000002022-09-26 1:02PM EDT1,800.00196.43196.90199.100.00-22,35224.91%
RUT230317P018100002022-09-19 9:35AM EDT1,810.00139.70202.90205.200.00-83324.66%
RUT230317P018300002022-09-27 11:09AM EDT1,830.00199.21215.10217.60+52.91+36.17%324124.10%
RUT230317P018400002022-09-20 12:27PM EDT1,840.00150.30221.40224.000.00-4014023.82%
RUT230317P018500002022-09-21 2:39PM EDT1,850.00153.10227.80230.400.00-142,06023.50%
RUT230317P018600002022-07-20 1:50PM EDT1,860.00164.81105.30107.500.00--870.00%
RUT230317P018700002022-08-31 12:24PM EDT1,870.00145.48241.00243.900.00-192122.92%
RUT230317P018900002022-09-27 11:09AM EDT1,890.00237.09254.70257.70-23.87-9.15%213022.25%
RUT230317P019000002022-09-26 2:38PM EDT1,900.00268.04261.70264.700.00-3066221.87%
RUT230317P019200002022-09-27 11:11AM EDT1,920.00258.01276.00279.20+103.01+66.46%39621.11%
RUT230317P019400002022-08-24 3:43PM EDT1,940.00141.00277.90280.800.00--413.57%
RUT230317P019500002022-08-29 10:52AM EDT1,950.00171.35298.30301.700.00-12528019.73%
RUT230317P019700002022-09-27 11:06AM EDT1,970.00296.67313.70317.20+75.37+34.06%315718.56%
RUT230317P019800002022-09-27 11:06AM EDT1,980.00304.32321.60325.10+76.02+33.30%39417.86%
RUT230317P020000002022-09-22 4:10PM EDT2,000.00289.44337.50341.200.00-115315.99%
RUT230317P020500002022-07-21 10:46AM EDT2,050.00272.47182.10184.600.00-12620.00%
RUT230317P020700002022-06-15 11:34AM EDT2,070.00356.48332.40338.500.00-5125700.00%
RUT230317P020900002022-08-02 3:19PM EDT2,090.00251.59289.90293.700.00--410.00%
RUT230317P021000002022-08-11 10:17AM EDT2,100.00187.21249.20252.100.00-28460.00%
RUT230317P021100002022-05-04 3:23PM EDT2,110.00244.00272.50296.500.00-310.00%
RUT230317P021500002022-08-01 2:02PM EDT2,150.00295.79316.40318.900.00-230.00%
RUT230317P022200002022-08-10 1:59PM EDT2,220.00280.90337.40342.200.00--10.00%
RUT230317P022700002022-08-10 1:59PM EDT2,270.00317.46379.40384.200.00--10.00%