Canada markets open in 1 hour 18 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,806.90-5.67 (-0.31%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1900.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C019000002022-12-07 3:55PM EST2022-12-090.220.000.000.00-2511212.50%
RUTW221212C019000002022-12-07 12:45PM EST2022-12-120.700.000.000.00-2002646.25%
RUTW221214C019000002022-12-07 2:33PM EST2022-12-145.150.000.000.00-15236.25%
RUT221216C019000002022-12-07 3:35PM EST2022-12-165.700.000.000.00-1393,8106.25%
RUTW221219C019000002022-12-07 2:22PM EST2022-12-197.200.000.000.00-1156.25%
RUTW221223C019000002022-12-07 4:11PM EST2022-12-239.070.000.000.00-13476.25%
RUTW221230C019000002022-12-07 10:24AM EST2022-12-3012.130.000.000.00-11013.13%
RUTW230106C019000002022-12-07 11:45AM EST2023-01-0618.900.000.000.00-84293.13%
RUT230120C019000002022-12-07 3:57PM EST2023-01-2026.780.000.000.00-514913.13%
RUTW230131C019000002022-12-07 3:18PM EST2023-01-3133.600.000.000.00-3133.13%
RUT230217C019000002022-12-07 3:48PM EST2023-02-1745.470.000.000.00-24113.13%
RUTW230228C019000002022-11-08 10:56AM EST2023-02-2882.100.000.000.00-671.56%
RUT230317C019000002022-12-06 10:34AM EST2023-03-1766.250.000.000.00-12281.56%
RUTW230331C019000002022-11-08 10:56AM EST2023-03-3198.550.000.000.00-62461.56%
RUTW230428C019000002022-12-07 10:12AM EST2023-04-2882.100.000.000.00-111011.56%
RUT230616C019000002022-12-05 12:30PM EST2023-06-16125.410.000.000.00-23,2621.56%
RUTW230630C019000002022-11-29 2:38PM EST2023-06-30131.900.000.000.00-21481.56%
RUT230915C019000002022-12-07 11:25AM EST2023-09-15143.760.000.000.00-1911.56%
RUT231215C019000002022-12-06 2:42PM EST2023-12-15171.070.000.000.00-1001,4180.78%
RUT240621C019000002022-10-11 10:10AM EST2024-06-21178.27256.00280.000.00-8501,01435.64%
RUT241220C019000002022-11-28 2:44PM EST2024-12-20280.500.000.000.00-27410.78%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P019000002022-12-07 11:52AM EST2022-12-0986.960.000.000.00-51650.00%
RUTW221212P019000002022-12-06 10:43AM EST2022-12-1279.560.000.000.00-160.00%
RUTW221214P019000002022-12-02 3:13PM EST2022-12-1434.300.000.000.00-390.00%
RUT221216P019000002022-12-07 4:01PM EST2022-12-1696.910.000.000.00-306,0920.00%
RUTW221219P019000002022-12-02 3:33PM EST2022-12-1939.000.000.000.00-18180.00%
RUTW221223P019000002022-12-06 10:11AM EST2022-12-2384.590.000.000.00-1240.00%
RUTW221230P019000002022-12-07 3:49PM EST2022-12-30100.780.000.000.00-1600.00%
RUTW230106P019000002022-12-07 11:25AM EST2023-01-06101.970.000.000.00-1200.00%
RUT230120P019000002022-12-07 3:57PM EST2023-01-20111.230.000.000.00-91660.00%
RUTW230131P019000002022-12-06 2:04PM EST2023-01-31116.250.000.000.00-42060.00%
RUT230217P019000002022-12-02 1:11PM EST2023-02-1785.980.000.000.00-9130.00%
RUTW230228P019000002022-11-03 8:43AM EST2023-02-28175.9284.2087.100.00--10.00%
RUT230317P019000002022-12-02 1:11PM EST2023-03-1799.580.000.000.00-117570.00%
RUTW230331P019000002022-09-23 1:21PM EST2023-03-31266.55209.00211.700.00-11439.03%
RUTW230428P019000002022-12-01 10:09AM EST2023-04-28111.320.000.000.00--1000.00%
RUT230616P019000002022-12-06 9:39AM EST2023-06-16145.650.000.000.00-1303,0320.00%
RUTW230630P019000002022-11-10 3:30PM EST2023-06-30157.990.000.000.00-4240.00%
RUT230915P019000002022-12-07 11:25AM EST2023-09-15181.580.000.000.00-15240.00%
RUT231215P019000002022-12-05 3:19PM EST2023-12-15184.500.000.000.00-22,7970.00%
RUT240621P019000002022-11-30 12:29PM EST2024-06-21216.910.000.000.00-2257580.00%
RUT241220P019000002022-11-18 2:43PM EST2024-12-20233.780.000.000.00-2452,0440.00%