Canada markets open in 5 hours 18 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,985.53-15.69 (-0.78%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220C005000002023-01-11 9:31AM EST500.001,328.000.000.000.00--00.00%
RUT241220C014000002022-09-01 2:15PM EST1,400.00579.85456.00480.000.00--10.00%
RUT241220C015000002022-09-23 12:07PM EST1,500.00400.00456.00480.000.00-110.00%
RUT241220C016000002022-01-18 11:33AM EST1,600.00659.90588.00612.000.00--140.40%
RUT241220C016500002022-12-16 12:42PM EST1,650.00358.63421.00445.000.00-16824.43%
RUT241220C017000002022-12-21 11:50AM EST1,700.00345.03369.00393.000.00-431,23122.12%
RUT241220C017500002023-02-02 12:04PM EST1,750.00441.710.000.000.00-10000.00%
RUT241220C018000002022-12-28 10:20AM EST1,800.00257.00294.50390.500.00-358528.07%
RUT241220C018500002023-01-11 2:56PM EST1,850.00282.850.000.000.00-6000.00%
RUT241220C019000002023-01-26 11:09AM EST1,900.00263.210.000.000.00-10000.00%
RUT241220C019500002022-12-22 12:52PM EST1,950.00191.68227.00251.000.00-1321.73%
RUT241220C020000002023-02-03 9:35AM EST2,000.00277.100.000.000.00-200.10%
RUT241220C020500002023-01-05 12:37PM EST2,050.00158.05206.70302.700.00-17430.51%
RUT241220C021000002022-01-25 11:05AM EST2,100.00276.70229.50253.000.00-25025227.66%
RUT241220C021500002023-01-26 11:09AM EST2,150.00144.070.000.000.00-10000.78%
RUT241220C022000002023-02-03 3:45PM EST2,200.00179.710.000.000.00-5501.56%
RUT241220C022500002022-10-24 12:50PM EST2,250.00128.00149.50165.500.00-41424.16%
RUT241220C023000002023-01-17 12:01PM EST2,300.00113.920.000.000.00-10001.56%
RUT241220C023500002023-01-26 1:58PM EST2,350.0081.100.000.000.00-203.13%
RUT241220C024000002022-08-11 9:27AM EST2,400.00164.70108.00124.000.00-15022923.92%
RUT241220C024500002022-11-18 9:55AM EST2,450.00106.5056.0066.000.00-31918.80%
RUT241220C025000002022-11-08 3:59PM EST2,500.0089.0063.5073.500.00-11220.67%
RUT241220C025500002022-11-01 8:30AM EST2,550.0097.000.000.000.00-113.13%
RUT241220C026000002023-01-31 1:39PM EST2,600.0037.000.000.000.00-103.13%
RUT241220C026500002023-01-26 3:16PM EST2,650.0026.760.000.000.00-103.13%
RUT241220C027000002022-08-30 9:52AM EST2,700.0060.0020.0060.000.00-130522.60%
RUT241220C027500002022-08-26 8:43AM EST2,750.0071.0021.5031.500.00-11319.18%
RUT241220C028000002022-11-14 1:31PM EST2,800.0053.0323.0033.000.00-1032620.15%
RUT241220C028500002022-08-26 1:13PM EST2,850.0048.5016.0026.000.00-3619.57%
RUT241220C029000002022-08-26 9:55AM EST2,900.0046.0013.5023.500.00-19719.73%
RUT241220C029500002022-08-26 8:42AM EST2,950.0044.5011.5021.500.00-1119.93%
RUT241220C030000002023-01-23 12:07PM EST3,000.009.430.000.000.00-20006.25%
RUT241220C031000002022-12-28 10:45AM EST3,100.007.900.4010.000.00--218.54%
RUT241220C031500002022-12-22 10:01AM EST3,150.008.000.4010.000.00-16119.05%
RUT241220C032000002022-12-30 11:48AM EST3,200.005.200.009.600.00-57119.41%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220P005000002022-10-17 11:26AM EST500.008.441.4010.500.00--25050.92%
RUT241220P006000002022-10-17 10:54AM EST600.0013.404.0014.000.00--6,00051.87%
RUT241220P008000002022-11-02 2:28PM EST800.0019.6011.5019.500.00--343.24%
RUT241220P009000002022-12-15 9:30AM EST900.0023.0010.0020.000.00-1538.47%
RUT241220P010000002023-01-19 11:41AM EST1,000.0024.000.000.000.00-206.25%
RUT241220P011000002023-01-23 9:30AM EST1,100.0028.000.000.000.00-106.25%
RUT241220P011500002022-12-19 9:33AM EST1,150.0051.1130.5040.500.00-7033.91%
RUT241220P012000002022-12-14 12:31PM EST1,200.0051.3032.0042.000.00-159532.16%
RUT241220P012500002022-12-16 9:52AM EST1,250.0064.0037.5047.500.00-312131.32%
RUT241220P013500002023-01-31 1:24PM EST1,350.0047.000.000.000.00-3006.25%
RUT241220P014000002022-12-16 10:08AM EST1,400.0094.0058.0068.000.00-381928.99%
RUT241220P014500002022-12-01 11:50AM EST1,450.0085.9993.00103.000.00-4751,26032.20%
RUT241220P015000002023-01-30 10:51AM EST1,500.0070.000.000.000.00-203.13%
RUT241220P015500002023-01-04 1:46PM EST1,550.00117.0649.6089.600.00-7014926.08%
RUT241220P016000002022-12-27 3:47PM EST1,600.00145.9182.0092.000.00-193524.37%
RUT241220P016500002022-12-23 10:19AM EST1,650.00158.93109.00125.000.00-11,49326.31%
RUT241220P017000002023-02-02 10:23AM EST1,700.0095.800.000.000.00-32501.56%
RUT241220P017500002023-02-02 12:04PM EST1,750.00106.930.000.000.00-30001.56%
RUT241220P018000002023-01-20 1:05PM EST1,800.00168.180.000.000.00-10001.56%
RUT241220P018500002023-01-11 2:56PM EST1,850.00193.220.000.000.00-27000.78%
RUT241220P019000002023-01-27 12:50PM EST1,900.00167.160.000.000.00-2000.78%
RUT241220P019500002022-10-11 2:27PM EST1,950.00345.77235.50259.500.00-2125.92%
RUT241220P020000002023-01-27 10:54AM EST2,000.00212.180.000.000.00-37400.00%
RUT241220P020500002022-01-21 10:25AM EST2,050.00322.50294.00318.000.00-2225.99%
RUT241220P021000002022-12-19 2:00PM EST2,100.00370.60286.50310.500.00-253222.44%
RUT241220P021500002022-12-19 3:49PM EST2,150.00402.80313.00337.000.00-1321.91%
RUT241220P022000002022-12-19 3:49PM EST2,200.00433.90340.50364.500.00-173021.32%
RUT241220P022500002022-12-19 1:45PM EST2,250.00463.30370.00394.000.00--220.78%
RUT241220P023000002023-01-24 9:36AM EST2,300.00387.300.000.000.00-100.00%
RUT241220P023500002022-04-08 9:41AM EST2,350.00441.00496.00520.000.00-2225.87%
RUT241220P024000002022-12-20 11:09AM EST2,400.00554.48476.00500.000.00-1219.98%
RUT241220P025000002022-12-20 11:09AM EST2,500.00628.48549.00573.000.00-1018.94%
RUT241220P026000002022-04-17 11:09PM EST2,600.00580.71672.00696.000.00--1023.55%
RUT241220P026500002022-03-29 1:16PM EST2,650.00539.42656.50680.500.00--014.89%
RUT241220P029000002022-12-30 2:46PM EST2,900.00957.60764.50860.500.00-15020.00%
RUT241220P029500002022-12-22 3:09PM EST2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 3:37PM EST3,000.001,043.10902.00926.000.00-55070.00%
RUT241220P030500002022-12-27 3:30PM EST3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-01-20 9:31AM EST3,200.001,168.500.000.000.00-100.00%