Canada Markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,738.84-32.90 (-1.86%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616C012000002021-11-10 4:16PM EDT1,200.001,194.461,009.001,033.000.00--0135.68%
RUT230616C013000002021-11-10 7:48AM EDT1,300.001,006.22919.00943.000.00--1123.68%
RUT230616C018000002021-12-01 11:51AM EDT1,800.00557.50535.50559.500.00--185.67%
RUT230616C019000002021-12-01 11:51AM EDT1,900.00484.35460.00484.000.00--178.86%
RUT230616C019200002021-11-10 7:48AM EDT1,920.00473.13420.00444.000.00-3373.74%
RUT230616C021000002021-12-20 2:32PM EDT2,100.00266.14287.00310.500.00--50061.77%
RUT230616C021600002021-12-13 1:08AM EDT2,160.00286.06252.50276.500.00--10059.04%
RUT230616C022000002021-11-04 10:56AM EDT2,200.00392.12204.00304.000.00-407058.96%
RUT230616C022200002021-12-22 12:14PM EDT2,220.00251.30220.50244.500.00-1156.49%
RUT230616C022500002021-12-07 11:39AM EDT2,250.00267.98205.00229.000.00-115155.22%
RUT230616C023000002021-12-20 4:20PM EDT2,300.00180.52185.50201.500.00-110153.34%
RUT230616C023100002021-10-25 9:44AM EDT2,310.00256.80213.10262.600.00--160.33%
RUT230616C023400002021-11-10 7:48AM EDT2,340.00214.00185.00201.000.00--554.54%
RUT230616C024500002021-11-03 2:40PM EDT2,450.00243.2892.60192.600.00-312057.79%
RUT230616C025000002021-12-27 3:10PM EDT2,500.00143.73108.00124.000.00-111148.18%
RUT230616C025500002021-11-30 10:30AM EDT2,550.00127.300.000.000.00-31256.25%
RUT230616C025800002021-12-13 1:08AM EDT2,580.00100.0087.5097.500.00--245.60%
RUT230616C025900002021-12-21 2:14PM EDT2,590.0096.0084.5094.500.00--145.30%
RUT230616C026000002021-11-03 12:25PM EDT2,600.00171.0051.30151.300.00--155.32%
RUT230616C026100002021-12-29 2:57PM EDT2,610.0099.5079.5089.500.00--244.85%
RUT230616C026200002022-01-05 1:40PM EDT2,620.00100.0077.0087.00-9.40-8.59%3544.61%
RUT230616C026300002022-01-03 10:42AM EDT2,630.0096.5075.0085.000.00-2344.47%
RUT230616C026400002022-01-05 10:48AM EDT2,640.00100.0072.5082.50+6.50+6.95%2044.22%
RUT230616C026500002021-11-30 10:30AM EDT2,650.0098.380.000.000.00-336.25%
RUT230616C027000002021-12-20 4:20PM EDT2,700.0063.8160.0070.000.00-1143.07%
RUT230616C028000002021-12-06 1:04PM EDT2,800.0063.5653.3061.000.00-10018543.25%
RUT230616C028500002021-11-10 7:48AM EDT2,850.0049.5046.5056.500.00--143.23%
RUT230616C029000002021-12-08 3:16PM EDT2,900.0056.3730.0040.000.00-1008440.09%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230616P013000002021-12-06 10:32AM EDT1,300.0048.0033.3039.100.00-110130.39%
RUT230616P014000002021-12-27 11:40AM EDT1,400.0048.4744.0054.000.00--128.34%
RUT230616P014500002021-12-27 11:03AM EDT1,450.0056.3049.5059.500.00-2526.58%
RUT230616P015000002021-12-27 10:54AM EDT1,500.0063.0056.0066.000.00--124.90%
RUT230616P015500002021-12-21 3:07PM EDT1,550.0074.8563.0073.000.00--7823.14%
RUT230616P016000002021-12-02 10:33AM EDT1,600.0099.5065.5075.500.00-21320.45%
RUT230616P016500002021-12-02 10:39AM EDT1,650.00106.5073.5083.500.00-11418.52%
RUT230616P017000002021-12-08 2:22PM EDT1,700.0095.0088.5098.500.00-11,01417.36%
RUT230616P017500002021-12-08 5:12PM EDT1,750.00106.0098.50108.500.00-358115.05%
RUT230616P018000002021-12-10 11:09AM EDT1,800.00122.30107.00123.000.00-408712.86%
RUT230616P018500002022-01-04 11:11AM EDT1,850.00116.50119.00135.000.00-15019.24%
RUT230616P018600002021-11-09 10:38AM EDT1,860.00109.00129.00145.000.00--19.65%
RUT230616P019200002021-11-10 7:48AM EDT1,920.00145.29146.00162.000.00-990.00%
RUT230616P019500002021-11-08 2:04PM EDT1,950.00128.00155.00171.000.00-5065060.00%
RUT230616P020000002022-01-03 11:42AM EDT2,000.00154.30163.00179.000.00-22520.00%
RUT230616P020200002022-01-03 11:24AM EDT2,020.00158.60170.00186.000.00-110.00%
RUT230616P020300002021-11-10 7:48AM EDT2,030.00195.00182.00198.000.00--10.00%
RUT230616P020400002021-11-10 7:48AM EDT2,040.00198.50185.50201.500.00--10.00%
RUT230616P021000002021-12-20 2:32PM EDT2,100.00257.15199.50215.500.00-5005020.00%
RUT230616P022000002021-11-10 7:48AM EDT2,200.00269.20247.00271.000.00-50900.00%
RUT230616P022300002021-11-10 7:48AM EDT2,230.00252.62260.50284.500.00--20.00%
RUT230616P022400002021-12-23 12:49PM EDT2,240.00257.00256.50280.500.00-75770.00%
RUT230616P022500002021-11-29 1:56PM EDT2,250.00264.10231.90265.200.00-10800.00%
RUT230616P023000002021-10-25 9:44AM EDT2,300.00279.31289.00335.100.00-120.00%
RUT230616P023100002021-10-25 9:44AM EDT2,310.00283.68275.40371.400.00--10.00%
RUT230616P023300002021-11-10 7:48AM EDT2,330.00318.41311.50335.500.00-400.00%
RUT230616P024000002021-11-10 7:48AM EDT2,400.00341.15351.00375.000.00-400.00%
RUT230616P024300002021-11-10 7:48AM EDT2,430.00374.24369.00393.000.00-400.00%
RUT230616P024500002021-12-08 12:40PM EDT2,450.00358.20373.50397.500.00-6100.00%
RUT230616P025000002021-12-07 2:44PM EDT2,500.00391.86406.00430.000.00-670.00%
RUT230616P026000002021-11-30 10:30AM EDT2,600.00491.610.000.000.00-110.00%
RUT230616P034000002021-12-03 12:48PM EDT3,400.001,225.591,139.001,162.500.00-110.00%