Canada markets close in 5 hours 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,192.63+0.80 (+0.04%)
As of 10:29AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215C010000002021-02-17 11:55AM EDT1,000.001,237.001,231.701,327.700.00-1358.70%
RUT231215C010500002021-02-16 1:10AM EDT1,050.001,235.501,228.301,324.300.00--555.55%
RUT231215C014500002021-07-19 12:42PM EDT1,450.00727.50761.00785.000.00--123.75%
RUT231215C015000002021-06-14 2:42PM EDT1,500.00854.81735.00759.000.00-437525.95%
RUT231215C015500002021-07-26 9:50AM EDT1,550.00725.50681.50705.500.00--123.86%
RUT231215C016000002021-04-20 10:52AM EDT1,600.00670.00615.90711.900.00-275629.17%
RUT231215C018000002021-03-22 10:14AM EDT1,800.00609.08487.50583.500.00--129.00%
RUT231215C019000002021-05-03 10:56AM EDT1,900.00525.10515.00539.000.00--130.00%
RUT231215C019500002021-07-06 3:46PM EDT1,950.00480.60400.40421.500.00--222.35%
RUT231215C020000002021-06-14 9:31AM EDT2,000.00496.000.000.000.00-100.00%
RUT231215C021000002021-07-19 10:09AM EDT2,100.00275.96315.50335.000.00-2921.73%
RUT231215C021500002021-07-19 10:09AM EDT2,150.00250.96288.00308.000.00-1321.47%
RUT231215C022000002021-05-12 3:24PM EDT2,200.00253.43351.00375.000.00-1028.18%
RUT231215C022500002021-05-06 9:48AM EDT2,250.00290.00301.00325.000.00-3725.94%
RUT231215C023000002021-06-17 3:40PM EDT2,300.00299.31198.50214.500.00-219119.18%
RUT231215C023500002021-06-17 3:40PM EDT2,350.00275.06178.00194.000.00-27519.01%
RUT231215C024000002021-07-08 11:08AM EDT2,400.00199.40174.50189.500.00-404019.94%
RUT231215C024500002021-05-27 9:31AM EDT2,450.00198.50224.00248.000.00--225.50%
RUT231215C025000002021-07-13 10:58AM EDT2,500.00172.10140.30154.500.00-240419.59%
RUT231215C025500002021-03-15 12:51PM EDT2,550.00276.56171.50187.500.00--523.18%
RUT231215C026000002021-05-06 1:23PM EDT2,600.00142.50153.50169.500.00-1422.81%
RUT231215C026500002021-02-26 10:46AM EDT2,650.00184.50145.50161.500.00-1323.15%
RUT231215C027000002021-05-19 1:20PM EDT2,700.00100.10109.00125.000.00-3621.12%
RUT231215C027500002021-07-08 12:28PM EDT2,750.0097.5077.0087.000.00-10918.68%
RUT231215C028000002021-05-28 2:20PM EDT2,800.00100.00106.00122.000.00-6222.55%
RUT231215C028500002021-06-23 9:43AM EDT2,850.0097.500.000.000.00-373.13%
RUT231215C029000002021-04-20 9:52AM EDT2,900.0077.5915.40115.400.00-2623.54%
RUT231215C030000002021-02-23 4:20PM EDT3,000.00106.0049.7089.700.00--122.62%
RUT231215C031000002021-05-19 10:17AM EDT3,100.0040.9243.0053.000.00--020.04%
RUT231215C033500002021-04-20 1:12PM EDT3,350.0023.724.6044.600.00-22321.75%
RUT231215C034000002021-05-19 10:17AM EDT3,400.0023.3221.0031.000.00-12320.26%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215P010000002021-07-14 12:34PM EDT1,000.0027.2022.5032.000.00-16737.02%
RUT231215P010500002021-06-21 12:59PM EDT1,050.0027.0525.0035.000.00-2235.87%
RUT231215P011500002021-06-29 11:31AM EDT1,150.0039.0034.0044.000.00--034.22%
RUT231215P012500002021-04-05 1:58PM EDT1,250.0053.1850.5060.500.00-986833.76%
RUT231215P013000002021-06-08 1:12PM EDT1,300.0052.5042.7066.200.00-1332.89%
RUT231215P013500002021-06-21 12:59PM EDT1,350.0055.9854.5064.500.00-12330.80%
RUT231215P014500002021-03-03 3:39PM EDT1,450.00121.0042.60142.600.00--38037.74%
RUT231215P015000002021-05-18 4:05PM EDT1,500.0092.5076.0086.000.00--128.69%
RUT231215P016000002021-07-01 3:02PM EDT1,600.0093.0098.50108.500.00-12,00527.98%
RUT231215P016500002021-07-08 10:29AM EDT1,650.00114.50107.00123.000.00--4027.83%
RUT231215P017000002021-06-25 3:27PM EDT1,700.00108.50116.00132.000.00-114027.01%
RUT231215P017500002021-03-30 9:34AM EDT1,750.00181.00129.50145.500.00-21126.58%
RUT231215P018000002021-07-21 2:02PM EDT1,800.00141.00147.40162.000.00-33326.36%
RUT231215P018500002021-04-21 9:43AM EDT1,850.00187.000.000.000.00-3271.56%
RUT231215P019000002021-04-05 9:37AM EDT1,900.00197.000.000.000.00-3101.56%
RUT231215P019500002021-04-22 11:23AM EDT1,950.00200.10199.50215.500.00--325.47%
RUT231215P020000002021-07-21 1:59PM EDT2,000.00210.00211.60232.500.00-3324.93%
RUT231215P020500002021-03-03 5:02PM EDT2,050.00303.47209.50309.500.00--15629.07%
RUT231215P021000002021-06-24 11:29AM EDT2,100.00218.70243.50267.400.00-15047723.71%
RUT231215P021500002021-04-12 10:15AM EDT2,150.00295.00311.00335.000.00-1226.81%
RUT231215P022000002021-03-24 9:56AM EDT2,200.00347.40246.60342.600.00--7525.22%
RUT231215P022500002021-06-24 3:26PM EDT2,250.00264.80311.50335.500.00-112722.49%
RUT231215P023000002021-05-06 2:36PM EDT2,300.00366.50318.00342.000.00-9016720.71%
RUT231215P023500002021-06-30 2:02PM EDT2,350.00330.00375.20394.500.00-11422.25%
RUT231215P024000002021-07-09 1:38PM EDT2,400.00376.00404.80425.500.00-41522.12%
RUT231215P024500002021-03-19 11:48AM EDT2,450.00458.50393.10489.100.00-1124.33%
RUT231215P025500002021-06-11 11:29AM EDT2,550.00445.90449.00473.000.00-1217.61%
RUT231215P026000002021-02-16 1:10AM EDT2,600.00558.00520.50616.500.00--125.89%
RUT231215P028500002021-04-05 12:44PM EDT2,850.00692.10699.00723.000.00--618.22%
RUT231215P029000002021-02-05 10:32AM EDT2,900.00808.50770.30866.300.00-1127.28%
RUT231215P032500002021-02-25 11:06AM EDT3,250.001,053.001,052.001,075.500.00--116.69%
RUT231215P034000002021-02-18 4:19PM EDT3,400.001,227.001,121.101,217.100.00--116.09%