^RUT - Russell 2000

Chicago Options - Chicago Options Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220C005000002023-05-15 2:17PM EDT500.001,260.821,264.001,288.000.00-2261.98%
RUT241220C014000002022-09-01 3:15PM EDT1,400.00579.85456.00480.000.00--131.96%
RUT241220C015000002023-05-05 10:15AM EDT1,500.00397.87410.00434.000.00-25025134.12%
RUT241220C016000002022-01-18 12:33PM EDT1,600.00659.90588.00612.000.00--161.97%
RUT241220C016500002022-12-16 1:42PM EDT1,650.00358.63421.00445.000.00-16845.09%
RUT241220C017000002023-03-23 10:20AM EDT1,700.00276.76290.50314.000.00-4551,68632.02%
RUT241220C017500002023-03-24 10:05AM EDT1,750.00222.44260.00284.000.00-110331.14%
RUT241220C018000002023-05-26 10:07AM EDT1,800.00217.00213.00237.00-18.00-7.66%16,01728.18%
RUT241220C018500002023-02-22 12:57PM EDT1,850.00316.56178.50194.500.00-52167625.63%
RUT241220C019000002023-05-05 11:46AM EDT1,900.00161.30164.50180.500.00-473226.13%
RUT241220C019500002023-05-08 3:42PM EDT1,950.00141.20143.20155.600.00-490525.23%
RUT241220C020000002023-03-29 12:27PM EDT2,000.00138.16118.00133.500.00-51,71224.46%
RUT241220C020500002023-04-06 12:54PM EDT2,050.00112.9798.00107.500.00-8015423.01%
RUT241220C021000002023-03-20 9:31AM EDT2,100.00101.00101.00114.400.00-142725.37%
RUT241220C021500002023-03-21 9:41AM EDT2,150.0099.0084.0092.700.00-216124.10%
RUT241220C022000002023-05-23 1:44PM EDT2,200.0071.8657.5067.500.00-2574322.07%
RUT241220C022500002022-10-24 1:50PM EDT2,250.00128.00149.50165.500.00-41435.70%
RUT241220C023000002023-01-17 1:01PM EDT2,300.00113.92123.80132.300.00-10010032.97%
RUT241220C023500002023-01-26 2:58PM EDT2,350.0081.1084.0093.500.00-2829.19%
RUT241220C024000002022-08-11 10:27AM EDT2,400.00164.70108.00124.000.00-15022934.31%
RUT241220C024500002023-04-13 10:23AM EDT2,450.0028.7112.0022.000.00-51919.53%
RUT241220C025000002022-11-08 4:59PM EDT2,500.0089.0063.5073.500.00-11229.56%
RUT241220C025500002023-05-23 10:27AM EDT2,550.0017.4011.4016.100.00-11119.66%
RUT241220C026000002023-05-05 11:06AM EDT2,600.0011.309.0013.200.00-81719.54%
RUT241220C026500002023-05-05 11:06AM EDT2,650.009.207.1010.900.00-91619.47%
RUT241220C027000002022-08-30 10:52AM EDT2,700.0060.0020.0060.000.00-130531.09%
RUT241220C027500002023-05-23 10:27AM EDT2,750.007.214.407.700.00-12319.50%
RUT241220C028000002023-05-23 10:27AM EDT2,800.005.943.406.600.00-1031619.58%
RUT241220C028500002023-04-13 10:23AM EDT2,850.005.430.009.600.00-51121.58%
RUT241220C029000002022-08-26 10:55AM EDT2,900.0046.0013.5023.500.00-19726.71%
RUT241220C029500002022-08-26 9:42AM EDT2,950.0044.5011.5021.500.00-1126.83%
RUT241220C030000002023-05-23 11:31AM EDT3,000.002.401.203.800.00-153920.07%
RUT241220C031000002022-12-28 11:45AM EDT3,100.007.900.4010.000.00--224.66%
RUT241220C031500002022-12-22 11:01AM EDT3,150.008.000.4010.000.00-16125.21%
RUT241220C032000002023-05-15 2:17PM EDT3,200.001.350.702.350.00-27320.65%
PutsforDecember 20, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT241220P005000002023-05-15 2:17PM EDT500.003.402.054.500.00-226049.95%
RUT241220P006000002023-04-25 9:35AM EDT600.005.204.006.600.00-86,00845.92%
RUT241220P006500002023-03-09 1:33PM EDT650.003.981.508.300.00--144.54%
RUT241220P007500002023-03-09 1:37PM EDT750.005.904.5011.900.00--141.52%
RUT241220P008000002022-11-02 3:28PM EDT800.0019.6011.5019.500.00--343.15%
RUT241220P009000002023-03-20 11:25AM EDT900.0019.8011.6019.000.00-1637.36%
RUT241220P010000002023-05-12 2:41PM EDT1,000.0022.8617.9022.500.00-3501,20133.80%
RUT241220P010500002023-03-10 12:37PM EDT1,050.0019.8021.0029.300.00--8033.75%
RUT241220P011000002023-04-11 2:44PM EDT1,100.0028.7225.0031.700.00-2001,79332.07%
RUT241220P011500002022-12-19 10:33AM EDT1,150.0051.1130.5040.500.00-7032.07%
RUT241220P012000002023-03-31 3:32PM EDT1,200.0036.6931.0038.300.00-2042629.15%
RUT241220P012500002023-05-25 3:22PM EDT1,250.0043.1536.8042.800.00-4814927.90%
RUT241220P013000002023-05-12 3:45PM EDT1,300.0052.2742.3048.600.00-2511526.84%
RUT241220P013500002023-05-22 3:51PM EDT1,350.0050.5048.4052.500.00-53,51125.32%
RUT241220P014000002023-05-26 3:50PM EDT1,400.0059.1555.5062.80-4.52-7.10%4879924.86%
RUT241220P014500002022-12-01 12:50PM EDT1,450.0085.9993.00103.000.00-4751,26028.74%
RUT241220P015000002023-05-26 3:50PM EDT1,500.0074.3072.4078.00-1.10-1.46%485,45022.53%
RUT241220P015500002023-05-15 2:08PM EDT1,550.0094.0082.3091.000.00-2014921.94%
RUT241220P016000002023-05-22 10:47AM EDT1,600.0098.1193.40102.500.00-1252,51920.94%
RUT241220P016500002023-05-15 2:08PM EDT1,650.00120.12105.80115.800.00-201,51420.00%
RUT241220P017000002023-04-06 12:54PM EDT1,700.00147.32131.00146.500.00-1306,59620.91%
RUT241220P017500002023-05-05 1:04PM EDT1,750.00159.30135.30146.400.00-21,75917.97%
RUT241220P018000002023-04-11 1:22PM EDT1,800.00170.02171.50187.500.00-3007,05419.53%
RUT241220P018500002023-05-23 1:44PM EDT1,850.00172.10171.70183.600.00-4092415.72%
RUT241220P019000002023-05-26 3:35PM EDT1,900.00196.46192.70205.00-31.64-13.87%402,22814.43%
RUT241220P019500002023-05-25 10:37AM EDT1,950.00239.64215.70228.400.00-1312.93%
RUT241220P020000002023-05-25 11:14AM EDT2,000.00262.42232.50256.500.00-512,62711.39%
RUT241220P020500002022-01-21 11:25AM EDT2,050.00322.50294.00318.000.00-2214.47%
RUT241220P021000002023-03-14 3:54PM EDT2,100.00324.76295.50319.000.00-1507070.00%
RUT241220P021500002022-12-19 4:49PM EDT2,150.00402.80313.00337.000.00-130.00%
RUT241220P022000002023-05-22 10:47AM EDT2,200.00365.61352.50376.500.00-1258080.00%
RUT241220P022500002023-03-24 3:00PM EDT2,250.00464.19387.00411.000.00-8200.00%
RUT241220P023000002023-05-02 1:18PM EDT2,300.00485.50424.00448.000.00-3360.00%
RUT241220P023500002022-04-08 10:41AM EDT2,350.00441.00496.00520.000.00-220.00%
RUT241220P024000002023-05-11 10:17AM EDT2,400.00567.90502.00526.000.00-130.00%
RUT241220P025000002022-12-20 12:09PM EDT2,500.00628.48549.00573.000.00-100.00%
RUT241220P026000002023-03-10 3:00PM EDT2,600.00687.15708.50732.500.00-1000.00%
RUT241220P026500002022-03-29 2:16PM EDT2,650.00539.42656.50680.500.00--00.00%
RUT241220P029000002022-12-30 3:46PM EDT2,900.00957.60764.50860.500.00-15020.00%
RUT241220P029500002022-12-22 4:09PM EDT2,950.001,015.20895.00919.000.00--5050.00%
RUT241220P030000002022-12-27 4:37PM EDT3,000.001,043.10902.00926.000.00-55070.00%
RUT241220P030500002022-12-27 4:30PM EDT3,050.001,089.30947.00971.000.00-35030.00%
RUT241220P032000002023-05-15 2:17PM EDT3,200.001,267.281,217.501,241.500.00-220.00%