Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,818.29+11.39 (+0.63%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1950.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C019500002022-12-08 9:46AM EST2022-12-090.080.000.150.00-124951.47%
RUTW221212C019500002022-12-08 3:41PM EST2022-12-120.100.000.20-0.25-71.43%1428.86%
RUTW221214C019500002022-12-07 3:59PM EST2022-12-141.130.901.150.00-167130.84%
RUT221216C019500002022-12-08 2:30PM EST2022-12-161.361.351.55-0.04-2.86%361,80828.28%
RUTW221219C019500002022-12-08 3:37PM EST2022-12-191.831.952.20-0.07-3.68%9625.94%
RUTW221223C019500002022-12-08 2:01PM EST2022-12-233.353.003.40-0.15-4.29%23124.56%
RUTW221230C019500002022-12-08 3:40PM EST2022-12-304.314.605.00-0.12-2.71%56622.39%
RUTW230106C019500002022-12-08 9:53AM EST2023-01-069.597.708.20-0.09-0.93%162922.54%
RUTW230113C019500002022-12-08 11:24AM EST2023-01-1313.8412.4012.90+2.11+17.99%113923.58%
RUT230120C019500002022-12-08 4:00PM EST2023-01-2015.3615.0015.50+1.17+8.25%813123.11%
RUTW230131C019500002022-12-02 12:13PM EST2023-01-3145.2016.0026.000.00-114725.59%
RUT230217C019500002022-12-08 3:51PM EST2023-02-1729.7631.0031.80-4.09-12.08%13024.52%
RUTW230228C019500002022-11-08 9:46AM EST2023-02-2854.4042.3043.700.00-31226.82%
RUT230317C019500002022-12-07 3:01PM EST2023-03-1743.2244.9045.800.00-8032425.03%
RUTW230331C019500002022-10-28 10:41AM EST2023-03-3184.5579.4081.200.00-3332.84%
RUTW230428C019500002022-12-05 10:28AM EST2023-04-2883.0060.5066.300.00-4425.91%
RUT230616C019500002022-12-08 3:28PM EST2023-06-1687.3286.5088.80-10.13-10.40%10042126.83%
RUTW230630C019500002022-12-05 2:04PM EST2023-06-30103.0087.5094.900.00-1627.05%
RUT230915C019500002022-12-05 1:08PM EST2023-09-15137.55120.70124.300.00-310527.77%
RUT231215C019500002022-11-09 2:14PM EST2023-12-15154.09142.50153.800.00-11,20428.19%
RUT240621C019500002022-11-18 1:46PM EST2024-06-21235.03195.50211.000.00-2451,25529.33%
RUT241220C019500002022-10-11 2:27PM EST2024-12-20202.09280.50304.500.00-2334.53%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P019500002022-12-08 2:37PM EST2022-12-09134.52124.00138.30+22.15+19.71%17113.59%
RUTW221214P019500002022-12-08 1:47PM EST2022-12-14124.30125.00139.40+43.47+53.78%2248.59%
RUT221216P019500002022-12-08 1:47PM EST2022-12-16124.56125.00139.20-20.44-14.10%41,58041.74%
RUTW221219P019500002022-12-02 1:02PM EST2022-12-1977.36124.50139.700.00-1136.32%
RUTW221223P019500002022-12-02 10:53AM EST2022-12-2380.01125.00139.500.00-1230.86%
RUTW221230P019500002022-12-02 3:33PM EST2022-12-3072.21126.00140.400.00-61226.38%
RUTW230106P019500002022-12-06 2:43PM EST2023-01-06146.22127.50142.100.00-5524.37%
RUT230120P019500002022-12-05 10:41AM EST2023-01-20106.87138.90141.400.00-4119.55%
RUTW230131P019500002022-12-05 9:58AM EST2023-01-31111.23136.00151.400.00-110322.70%
RUTW230228P019500002022-10-14 9:45AM EST2023-02-28264.19125.90141.200.00--114.07%
RUT230317P019500002022-08-29 9:52AM EST2023-03-17171.35273.20275.900.00-12528051.76%
RUT230616P019500002022-12-05 9:56AM EST2023-06-16161.00184.00187.000.00-456620.08%
RUT230915P019500002022-11-11 11:09AM EST2023-09-15189.35201.40205.200.00-12719.57%
RUTW230929P019500002022-11-28 10:24AM EST2023-09-29198.46197.50213.500.00--520.44%
RUT231215P019500002022-11-29 3:08PM EST2023-12-15212.50204.50228.000.00-578620.25%
RUT240621P019500002022-11-18 1:46PM EST2024-06-21238.53226.00250.000.00-7511,86219.00%
RUT241220P019500002022-10-11 2:27PM EST2024-12-20345.77235.50259.500.00-2117.45%