Canada markets open in 4 hours 35 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,969.25+56.36 (+2.95%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1900.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220812C019000002022-08-10 2:53PM EDT2022-08-1266.490.000.000.00-14700.00%
RUTW220815C019000002022-08-10 11:09AM EDT2022-08-1566.560.000.000.00-500.00%
RUTW220817C019000002022-08-10 1:02PM EDT2022-08-1767.220.000.000.00-14000.00%
RUT220819C019000002022-08-10 3:57PM EDT2022-08-1975.440.000.000.00-22800.00%
RUTW220822C019000002022-08-09 2:50PM EDT2022-08-2238.58--0.00---0.00%
RUTW220826C019000002022-08-10 2:53PM EDT2022-08-2680.410.000.000.00-100.00%
RUTW220831C019000002022-08-10 2:45PM EDT2022-08-3185.410.000.000.00-400.00%
RUTW220902C019000002022-08-09 12:32PM EDT2022-09-0253.360.000.000.00-100.00%
RUTW220909C019000002022-08-10 3:11PM EDT2022-09-0992.610.000.000.00-600.00%
RUT220916C019000002022-08-10 3:11PM EDT2022-09-1698.610.000.000.00-7300.00%
RUTW220923C019000002022-08-09 9:53AM EDT2022-09-2382.150.000.000.00-100.00%
RUTW220930C019000002022-08-10 3:10PM EDT2022-09-30111.140.000.000.00-200.00%
RUT221021C019000002022-08-09 3:14PM EDT2022-10-2192.070.000.000.00-700.00%
RUTW221031C019000002022-07-26 12:00PM EDT2022-10-3155.590.000.000.00-200.00%
RUTW221130C019000002022-07-28 3:14PM EDT2022-11-3098.810.000.000.00-100.00%
RUT221216C019000002022-08-08 10:17AM EDT2022-12-16154.700.000.000.00-1100.00%
RUTW221230C019000002022-08-09 1:42PM EDT2022-12-30131.580.000.000.00-100.00%
RUT230317C019000002022-08-08 3:41PM EDT2023-03-17189.120.000.000.00-300.00%
RUT230616C019000002022-08-02 4:03PM EDT2023-06-16184.570.000.000.00-2,00000.00%
RUT231215C019000002022-07-12 2:09PM EDT2023-12-15156.300.000.000.00-20000.00%
RUT240621C019000002022-08-05 12:04PM EDT2024-06-21287.180.000.000.00-10000.00%
RUT241220C019000002022-08-09 10:40AM EDT2024-12-20343.500.000.000.00-100.00%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220812P019000002022-08-10 4:08PM EDT2022-08-121.400.000.000.00-117012.50%
RUTW220815P019000002022-08-10 2:34PM EDT2022-08-152.540.000.000.00-1106.25%
RUTW220817P019000002022-08-10 12:51PM EDT2022-08-176.040.000.000.00-7406.25%
RUT220819P019000002022-08-10 4:07PM EDT2022-08-196.650.000.000.00-26306.25%
RUTW220822P019000002022-08-10 9:49AM EDT2022-08-2213.200.000.000.00-103.13%
RUTW220826P019000002022-08-10 3:38PM EDT2022-08-2614.480.000.000.00-2303.13%
RUTW220831P019000002022-08-10 3:52PM EDT2022-08-3118.890.000.000.00-3603.13%
RUTW220902P019000002022-08-10 3:17PM EDT2022-09-0221.560.000.000.00-1003.13%
RUTW220909P019000002022-08-10 3:38PM EDT2022-09-0925.600.000.000.00-1003.13%
RUT220916P019000002022-08-10 3:59PM EDT2022-09-1632.200.000.000.00-15703.13%
RUTW220923P019000002022-08-10 3:54PM EDT2022-09-2339.250.000.000.00-501.56%
RUTW220930P019000002022-08-10 3:52PM EDT2022-09-3043.980.000.000.00-2801.56%
RUT221021P019000002022-08-10 10:37AM EDT2022-10-2161.530.000.000.00-201.56%
RUTW221031P019000002022-08-04 9:41AM EDT2022-10-3191.360.000.000.00-1001.56%
RUTW221130P019000002022-08-08 10:05AM EDT2022-11-3084.570.000.000.00-15001.56%
RUT221216P019000002022-08-10 3:37PM EDT2022-12-1685.000.000.000.00-501.56%
RUTW221230P019000002022-08-08 10:33AM EDT2022-12-3097.300.000.000.00-3201.56%
RUT230317P019000002022-07-25 10:45AM EDT2023-03-17183.800.000.000.00-60000.78%
RUTW230331P019000002022-04-22 12:53PM EDT2023-03-31162.00221.50245.500.00-21345.47%
RUT230616P019000002022-08-05 11:26AM EDT2023-06-16161.770.000.000.00-100.78%
RUT231215P019000002022-08-09 2:18PM EDT2023-12-15193.500.000.000.00-1100.78%
RUT240621P019000002022-08-05 12:04PM EDT2024-06-21217.180.000.000.00-10000.39%
RUT241220P019000002022-08-03 11:42AM EDT2024-12-20232.830.000.000.00-1,00000.39%