Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,001.22+40.41 (+2.06%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929C008000002022-12-30 1:05PM EST800.00968.181,116.401,126.500.00-100.00%
RUTW230929C017100002022-10-04 8:41AM EST1,710.00261.440.000.000.00--20.00%
RUTW230929C017200002022-10-04 8:41AM EST1,720.00255.940.000.000.00--20.00%
RUTW230929C017800002022-12-27 3:55PM EST1,780.00163.11229.50237.600.00--413.89%
RUTW230929C017900002022-12-27 3:55PM EST1,790.00157.71222.50230.500.00--414.21%
RUTW230929C018200002022-12-13 11:07AM EST1,820.00203.84199.00206.000.00-1114.09%
RUTW230929C018300002022-12-22 3:08PM EST1,830.00136.87175.50191.300.00-3212.50%
RUTW230929C018500002022-12-22 3:08PM EST1,850.00127.29163.50178.700.00-3013.15%
RUTW230929C018700002022-12-28 3:18PM EST1,870.00104.70175.90183.700.00-4516.86%
RUTW230929C018800002022-12-13 10:00AM EST1,880.00191.53164.90167.700.00--115.17%
RUTW230929C019800002022-11-09 10:58AM EST1,980.00120.80109.80112.200.00-141415.75%
RUTW230929C020000002023-01-23 10:01AM EST2,000.0096.00150.10158.800.00-67624.52%
RUTW230929C020200002022-10-18 8:30AM EST2,020.00109.50116.20118.900.00--119.74%
RUTW230929C020500002022-11-23 2:22PM EST2,050.00116.8053.5060.600.00-2312.65%
RUTW230929C021000002023-01-03 11:31AM EST2,100.0041.8899.30103.400.00-12122.32%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929P008000002022-10-25 1:51PM EST800.008.504.1010.000.00--160.32%
RUTW230929P008500002022-10-25 1:51PM EST850.0010.305.1011.000.00--258.01%
RUTW230929P009500002022-11-29 11:26AM EST950.008.983.708.500.00-1041551.71%
RUTW230929P010500002023-01-23 10:11AM EST1,050.005.283.305.800.00-15142.50%
RUTW230929P011000002022-11-07 10:01AM EST1,100.0018.1113.2014.300.00--1547.39%
RUTW230929P011500002022-11-08 9:35AM EST1,150.0020.7815.6016.900.00--1546.08%
RUTW230929P012000002022-11-15 11:38AM EST1,200.0020.0820.5022.000.00-10010045.94%
RUTW230929P012500002023-01-23 2:52PM EST1,250.0012.107.8010.300.00--136.05%
RUTW230929P014000002022-10-20 12:48PM EST1,400.0074.0039.0044.800.00--442.73%
RUTW230929P014500002023-01-19 3:41PM EST1,450.0031.5016.6019.100.00--1130.63%
RUTW230929P015000002023-01-13 1:16PM EST1,500.0032.4419.9023.100.00-2829.64%
RUTW230929P015100002023-01-30 3:08PM EST1,510.0029.4120.6023.900.00-21229.42%
RUTW230929P015200002022-12-15 2:13PM EST1,520.0066.1030.0039.700.00--233.99%
RUTW230929P015300002022-12-15 2:13PM EST1,530.0068.5431.5041.200.00--333.85%
RUTW230929P015600002022-10-18 10:56AM EST1,560.00102.4875.6078.200.00--10041.48%
RUTW230929P015800002023-01-27 2:30PM EST1,580.0033.6026.5030.200.00-212127.83%
RUTW230929P016000002022-12-29 11:33AM EST1,600.0079.7636.3037.500.00-35728.86%
RUTW230929P016100002022-12-29 11:32AM EST1,610.0082.6436.4038.900.00-5228.69%
RUTW230929P016200002023-01-19 9:30AM EST1,620.0059.5730.6034.500.00-32526.94%
RUTW230929P016300002022-10-27 10:50AM EST1,630.00104.5264.70104.700.00--042.55%
RUTW230929P016400002023-02-02 2:07PM EST1,640.0034.1732.8036.90-29.24-46.11%3626.51%
RUTW230929P016500002023-01-31 10:41AM EST1,650.0045.5834.0038.100.00-53226.27%
RUTW230929P016600002022-12-29 11:33AM EST1,660.0097.1643.9046.700.00-1227.86%
RUTW230929P016700002023-01-12 11:54AM EST1,670.0066.8436.5040.800.00-2225.86%
RUTW230929P016900002023-01-12 11:51AM EST1,690.0071.5739.2042.300.00--125.11%
RUTW230929P017000002023-02-02 2:07PM EST1,700.0041.9240.6043.80-12.54-23.03%325424.91%
RUTW230929P017100002023-01-12 11:51AM EST1,710.0076.6642.1045.300.00--124.69%
RUTW230929P017300002023-01-12 11:51AM EST1,730.0082.0345.1048.400.00-1124.25%
RUTW230929P017400002022-12-28 11:37AM EST1,740.00136.5059.1062.200.00-1026.60%
RUTW230929P018200002022-12-22 11:14AM EST1,820.00171.00101.00108.000.00-102130.04%
RUTW230929P018700002022-12-16 10:29AM EST1,870.00195.03109.00119.600.00-1128.50%
RUTW230929P018800002022-12-16 10:29AM EST1,880.00200.08113.00123.400.00-1128.41%
RUTW230929P019000002023-02-02 11:19AM EST1,900.0081.7080.8086.30-21.50-20.83%525520.80%
RUTW230929P019500002022-11-28 10:24AM EST1,950.00198.46235.20249.900.00--543.31%
RUTW230929P020200002023-01-17 2:26PM EST2,020.00183.90119.60126.300.00--118.00%
RUTW230929P020300002023-01-17 2:26PM EST2,030.00189.25123.30130.100.00--117.72%
RUTW230929P021000002022-11-28 10:24AM EST2,100.00280.20337.60353.900.00--545.90%
RUTW230929P022000002022-11-15 11:38AM EST2,200.00317.23388.10402.200.00-10010043.34%