Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,679.59-42.72 (-2.48%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220C014000002022-09-01 3:15PM EDT1,400.00579.85460.50484.500.00--135.93%
RUT241220C015000002022-09-23 1:07PM EDT1,500.00400.00397.50421.50-114.30-22.22%1234.50%
RUT241220C016000002022-01-18 12:33PM EDT1,600.00659.90588.00612.000.00--158.97%
RUT241220C016500002022-09-23 9:53AM EDT1,650.00332.07311.50335.50-18.43-5.26%2332.54%
RUT241220C017000002022-09-22 3:30PM EDT1,700.00328.92285.00309.000.00-2231.91%
RUT241220C017500002022-09-20 1:09PM EDT1,750.00330.00260.00284.000.00-3331.32%
RUT241220C018000002022-09-23 3:07PM EDT1,800.00239.18236.00260.00-95.08-28.44%50010430.73%
RUT241220C018500002022-09-22 12:38PM EDT1,850.00252.59213.00237.000.00-25035630.14%
RUT241220C019000002022-08-30 1:11PM EDT1,900.00308.24195.50211.500.00-8061929.19%
RUT241220C019500002022-04-07 12:13PM EDT1,950.00378.50244.00268.000.00-1336.32%
RUT241220C020000002022-09-22 3:30PM EDT2,000.00188.92157.00173.000.00-11,00928.20%
RUT241220C021000002022-01-25 12:05PM EDT2,100.00276.70229.50253.000.00-25025238.87%
RUT241220C021500002022-01-18 1:14AM EDT2,150.00365.00285.50309.500.00-1045.74%
RUT241220C022000002022-09-23 1:46PM EDT2,200.00105.5099.50109.50-102.00-49.16%140126.28%
RUT241220C023000002022-09-21 2:47PM EDT2,300.00126.2277.0087.000.00-1325.66%
RUT241220C023500002022-08-17 12:57PM EDT2,350.00180.00100.10116.100.00-11030.03%
RUT241220C024000002022-08-11 10:27AM EDT2,400.00164.70108.00124.000.00-15022931.86%
RUT241220C024500002022-05-05 12:42PM EDT2,450.00100.5099.50109.500.00-11431.08%
RUT241220C025000002022-05-04 3:01PM EDT2,500.00103.0088.5098.500.00-2430.61%
RUT241220C025500002022-04-08 10:41AM EDT2,550.00150.0065.0075.000.00-1128.42%
RUT241220C026000002022-08-15 3:08PM EDT2,600.00115.0050.0090.000.00-101431.16%
RUT241220C026500002022-08-29 9:32AM EDT2,650.0072.0029.0039.000.00--224.45%
RUT241220C027000002022-08-30 10:52AM EDT2,700.0060.0025.0035.000.00-130524.38%
RUT241220C027500002022-08-26 9:43AM EDT2,750.0071.0021.5031.500.00-11324.34%
RUT241220C028000002022-08-26 1:57PM EDT2,800.0055.0018.5028.500.00-231624.34%
RUT241220C028500002022-08-26 2:13PM EDT2,850.0048.5016.0026.000.00-3624.38%
RUT241220C029000002022-08-26 10:55AM EDT2,900.0046.0013.5023.500.00-19724.37%
RUT241220C029500002022-08-26 9:42AM EDT2,950.0044.5011.5021.500.00-1124.42%
RUT241220C030000002022-08-08 12:15PM EDT3,000.0035.0017.0027.000.00-215526.26%
RUT241220C031500002022-08-17 9:45AM EDT3,150.0033.0013.5023.500.00-16226.97%
RUT241220C032000002022-08-04 10:52AM EDT3,200.0020.005.000.000.00-1676.25%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220P011000002022-09-23 1:44PM EDT1,100.0061.0053.5063.50+4.90+8.73%1931.50%
RUT241220P011500002021-12-22 1:30PM EDT1,150.0066.0064.5074.500.00--731.07%
RUT241220P012000002022-08-30 10:49AM EDT1,200.0068.2469.5079.500.00-129529.51%
RUT241220P014000002022-09-23 12:41PM EDT1,400.00118.64109.00125.00+21.64+22.31%45046026.27%
RUT241220P014500002022-09-16 10:40AM EDT1,450.00115.54122.00138.000.00-3501,63125.38%
RUT241220P015000002022-09-23 1:49PM EDT1,500.00140.00136.00152.00+34.34+32.50%1366124.48%
RUT241220P015500002022-06-24 3:47PM EDT1,550.00153.00135.00151.000.00-1221.84%
RUT241220P016000002022-09-12 4:05PM EDT1,600.00176.37167.50183.50+44.71+33.96%248622.70%
RUT241220P016500002022-09-22 10:14AM EDT1,650.00175.00185.00201.000.00-144021.79%
RUT241220P017000002022-09-22 12:47PM EDT1,700.00214.05200.50224.50+15.06+7.57%11,69821.33%
RUT241220P017500002022-09-22 3:47PM EDT1,750.00214.98219.50243.500.00-37560720.26%
RUT241220P018000002022-09-23 3:07PM EDT1,800.00258.18240.50264.50+39.68+18.16%50094819.20%
RUT241220P018500002022-09-22 12:38PM EDT1,850.00262.09263.00287.000.00-25026018.10%
RUT241220P019000002022-09-06 11:56AM EDT1,900.00260.00286.50310.500.00-2002,12416.86%
RUT241220P019500002022-01-25 10:30AM EDT1,950.00281.00276.00300.500.00--111.13%
RUT241220P020000002022-08-16 11:26AM EDT2,000.00240.10284.00308.000.00-11,5450.00%
RUT241220P020500002022-01-21 11:25AM EDT2,050.00322.50294.00318.000.00-220.00%
RUT241220P021000002022-01-25 12:05PM EDT2,100.00352.40351.00375.000.00--5300.00%
RUT241220P021500002022-01-25 10:30AM EDT2,150.00376.50376.50401.000.00-120.00%
RUT241220P022000002022-05-19 9:54AM EDT2,200.00462.00489.00513.000.00-17300.00%
RUT241220P023000002021-12-22 11:03AM EDT2,300.00397.50462.00485.500.00--20.00%
RUT241220P023500002022-04-08 10:41AM EDT2,350.00441.00496.00520.000.00-220.00%
RUT241220P024000002022-02-22 11:43AM EDT2,400.00483.50421.00445.000.00-120.00%
RUT241220P025000002022-04-07 2:57PM EDT2,500.00521.80600.50624.500.00--10.00%
RUT241220P026000002022-04-18 12:09AM EDT2,600.00580.71672.00696.000.00--100.00%
RUT241220P026500002022-03-29 2:16PM EDT2,650.00539.42656.50680.500.00--00.00%