Canada Markets close in 2 hrs 19 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,653.43-26.16 (-1.56%)
As of 01:26PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215C010000002022-07-20 12:46PM EDT1,000.00850.001,005.901,017.500.00-713118.14%
RUT231215C010500002021-11-10 7:48AM EDT1,050.001,235.501,151.501,175.500.00--5159.55%
RUT231215C012000002021-11-10 4:16PM EDT1,200.001,203.461,018.001,042.000.00--0137.60%
RUT231215C012500002022-07-21 2:16PM EDT1,250.00647.80787.60798.400.00--693.38%
RUT231215C013000002022-07-21 2:16PM EDT1,300.00619.93745.20756.400.00--689.33%
RUT231215C014500002021-11-10 7:48AM EDT1,450.00727.50805.50829.500.00--1110.58%
RUT231215C015000002021-11-08 1:35PM EDT1,500.00994.37765.00789.000.00-4379106.19%
RUT231215C015500002021-11-10 7:48AM EDT1,550.00725.50725.00749.000.00--1102.03%
RUT231215C016000002021-12-27 3:11PM EDT1,600.00741.20669.50693.500.00-275695.48%
RUT231215C017500002022-07-15 9:44AM EDT1,750.00215.43397.10406.500.00-317560.89%
RUT231215C018000002022-07-05 1:28PM EDT1,800.00191.50307.50316.500.00--21150.68%
RUT231215C018500002022-07-28 3:36PM EDT1,850.00253.50330.80339.400.00--20456.11%
RUT231215C019000002022-07-12 2:09PM EDT1,900.00156.30282.30291.100.00-136751.54%
RUT231215C019500002022-08-10 10:02AM EDT1,950.00253.03270.20278.40+25.13+11.03%10079451.84%
RUT231215C020000002022-08-10 1:11PM EDT2,000.00231.72242.60250.00+10.20+4.60%261650.39%
RUT231215C021000002022-08-08 1:58PM EDT2,100.00170.44191.80198.700.00-81,25046.77%
RUT231215C021500002022-07-14 4:03PM EDT2,150.0061.03168.90175.700.00-623045.13%
RUT231215C022000002022-07-11 3:59PM EDT2,200.0056.92135.30141.600.00-11,47941.70%
RUT231215C022500002021-12-23 1:25PM EDT2,250.00288.20247.00271.000.00-1959.84%
RUT231215C023000002022-07-21 2:09PM EDT2,300.0060.00111.00117.700.00-119440.85%
RUT231215C023500002021-11-18 1:31PM EDT2,350.00321.72207.00231.000.00-17557.08%
RUT231215C024000002022-08-01 10:19AM EDT2,400.0052.0081.3087.500.00-16338.44%
RUT231215C024500002021-11-10 7:48AM EDT2,450.00209.00182.50198.500.00-9755.60%
RUT231215C025000002022-07-11 3:59PM EDT2,500.0019.2251.6057.000.00-71,40435.05%
RUT231215C025500002021-11-10 7:48AM EDT2,550.00276.56147.50163.500.00--552.80%
RUT231215C026000002022-08-11 11:22AM EDT2,600.0041.1041.5047.30+10.30+33.44%51035.01%
RUT231215C026500002022-07-27 2:55PM EDT2,650.0019.9434.9040.200.00-12334.31%
RUT231215C027000002022-01-05 10:48AM EDT2,700.00121.5092.50102.50+21.40+21.38%2647.50%
RUT231215C027500002021-11-10 7:48AM EDT2,750.0097.5096.00106.000.00-10949.09%
RUT231215C028000002022-07-05 3:53PM EDT2,800.007.4714.1017.200.00-23830.12%
RUT231215C028500002021-12-16 4:57PM EDT2,850.0067.0062.5072.500.00-21144.82%
RUT231215C029000002021-12-20 11:37AM EDT2,900.0056.5054.5064.500.00-21944.06%
RUT231215C029500002021-12-16 4:57PM EDT2,950.0067.5047.5057.50+15.00+28.57%1143.40%
RUT231215C030000002022-07-27 2:55PM EDT3,000.005.9410.7013.700.00-73031.52%
RUT231215C030500002022-01-05 10:48AM EDT3,050.0052.9036.0046.00-35.10-39.89%7142.30%
RUT231215C031000002021-12-07 10:30AM EDT3,100.0051.5031.0041.000.00--141.78%
RUT231215C031500002021-12-07 10:30AM EDT3,150.0046.0026.5036.500.00-2441.28%
RUT231215C032000002021-12-21 2:41PM EDT3,200.0036.6623.0033.000.00-101140.98%
RUT231215C033500002022-07-18 3:31PM EDT3,350.001.753.706.300.00-128631.44%
RUT231215C034000002022-07-27 2:57PM EDT3,400.002.903.205.700.00-127431.48%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215P005000002022-07-27 9:50AM EDT500.003.602.204.100.00--651.31%
RUT231215P008000002022-07-20 11:47AM EDT800.0014.509.2012.100.00--241.20%
RUT231215P009000002022-07-20 9:48AM EDT900.0020.8513.3016.500.00--25937.94%
RUT231215P010000002022-07-25 11:57AM EDT1,000.0027.0018.5022.200.00-194134.93%
RUT231215P010500002021-11-10 7:48AM EDT1,050.0030.8829.0039.000.00-2138.05%
RUT231215P011500002021-12-02 1:49PM EDT1,150.0045.0030.5040.500.00-101132.64%
RUT231215P012000002022-08-08 12:18PM EDT1,200.0036.5032.8037.100.00--26128.95%
RUT231215P012500002022-07-21 2:16PM EDT1,250.0066.5037.4041.700.00-47227.44%
RUT231215P013000002021-11-10 7:48AM EDT1,300.0052.5052.5063.000.00-1329.39%
RUT231215P013500002022-07-20 1:50PM EDT1,350.0067.4548.0052.400.00-162224.40%
RUT231215P014000002022-07-06 11:33AM EDT1,400.0092.0061.5066.200.00--24924.26%
RUT231215P014500002022-07-25 9:50AM EDT1,450.0088.3561.0065.600.00-33,23521.31%
RUT231215P015000002022-07-22 11:43AM EDT1,500.0095.4068.6073.400.00-13,36419.71%
RUT231215P015500002021-11-10 7:48AM EDT1,550.0096.0090.00100.000.00--50320.72%
RUT231215P016000002022-08-11 10:15AM EDT1,600.0086.3586.5091.60-6.65-7.15%5002,35016.26%
RUT231215P016500002022-08-08 4:08PM EDT1,650.00107.2197.00102.200.00-22,47014.29%
RUT231215P017000002022-07-12 3:40PM EDT1,700.00180.50108.40113.700.00-12,64811.99%
RUT231215P017500002022-07-29 9:46AM EDT1,750.00150.00120.90126.500.00-53159.03%
RUT231215P018000002022-08-04 11:15AM EDT1,800.00159.86134.50140.200.00-16200.00%
RUT231215P018500002022-07-28 3:36PM EDT1,850.00189.40149.40155.300.00-13090.00%
RUT231215P019000002022-08-09 2:18PM EDT1,900.00193.50166.40171.800.00-112,1690.00%
RUT231215P019500002022-08-10 10:02AM EDT1,950.00197.71184.20189.80-14.95-7.03%3208150.00%
RUT231215P020000002022-08-11 11:38AM EDT2,000.00207.10203.50209.40-12.17-5.55%11,8490.00%
RUT231215P020500002022-08-08 2:36PM EDT2,050.00246.60224.70230.800.00--4670.00%
RUT231215P021000002022-07-18 11:14AM EDT2,100.00359.07247.40254.000.00-601,1720.00%
RUT231215P021500002021-12-16 4:56PM EDT2,150.00290.00251.00275.000.00-50510.00%
RUT231215P022000002022-07-29 9:46AM EDT2,200.00368.00298.20305.200.00-1341,4620.00%
RUT231215P022500002021-11-23 4:51PM EDT2,250.00276.06293.50317.500.00-71340.00%
RUT231215P023000002021-11-24 3:06PM EDT2,300.00290.00317.50341.500.00-502210.00%
RUT231215P023500002021-11-18 1:31PM EDT2,350.00305.75381.50405.500.00-1140.00%
RUT231215P024000002022-07-22 3:22PM EDT2,400.00567.00420.60430.000.00-180.00%
RUT231215P024500002021-11-08 10:37AM EDT2,450.00326.85416.00440.000.00-120.00%
RUT231215P025000002021-11-10 7:48AM EDT2,500.00425.20446.50470.500.00--20.00%
RUT231215P025500002021-11-19 4:04PM EDT2,550.00415.87505.00529.000.00-880.00%
RUT231215P026000002021-11-10 7:48AM EDT2,600.00558.00512.00536.000.00--10.00%
RUT231215P028000002021-11-24 12:48PM EDT2,800.00588.51632.50656.500.00-5120.00%
RUT231215P028500002021-11-10 7:48AM EDT2,850.00692.10697.00721.000.00--60.00%
RUT231215P029000002021-11-10 7:48AM EDT2,900.00808.50737.00761.000.00-110.00%
RUT231215P030000002021-11-30 11:29AM EDT3,000.00840.00754.50779.500.00-120.00%
RUT231215P032500002021-11-10 7:48AM EDT3,250.001,053.001,040.001,064.000.00--10.00%
RUT231215P034000002021-11-10 7:48AM EDT3,400.001,227.001,178.001,202.000.00--10.00%