Canada markets close in 1 hour 16 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,012.88-3.73 (-0.19%)
As of 02:29PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2000.00
CallsforAugust 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220815C020000002022-08-15 1:30PM EDT2022-08-1516.6112.4015.10-4.47-21.20%5417316.24%
RUTW220817C020000002022-08-15 11:44AM EDT2022-08-1720.6122.1023.40-4.99-19.49%503222.25%
RUT220819C020000002022-08-15 2:08PM EDT2022-08-1925.1026.3027.50-5.47-17.89%7751,47421.79%
RUTW220822C020000002022-08-15 12:34PM EDT2022-08-2231.0029.9031.10+2.27+7.90%1571120.35%
RUTW220824C020000002022-08-11 11:28AM EDT2022-08-2426.1234.5035.600.00--1821.66%
RUTW220826C020000002022-08-15 1:30PM EDT2022-08-2641.4839.2040.20-0.44-1.05%2112022.99%
RUTW220831C020000002022-08-15 12:37PM EDT2022-08-3145.3344.4045.50+13.38+41.88%912722.41%
RUTW220902C020000002022-08-15 11:14AM EDT2022-09-0240.9248.6049.70-10.01-19.65%259723.52%
RUTW220909C020000002022-08-15 11:14AM EDT2022-09-0947.1654.4055.40-10.54-18.27%103822.79%
RUT220916C020000002022-08-15 1:38PM EDT2022-09-1662.5461.5062.30-1.40-2.19%5933,19523.11%
RUTW220923C020000002022-08-15 11:15AM EDT2022-09-2362.9470.8072.10-5.26-7.71%221424.70%
RUTW220930C020000002022-08-15 1:38PM EDT2022-09-3076.9275.9077.00-0.86-1.11%4412324.50%
RUT221021C020000002022-08-15 11:56AM EDT2022-10-2192.2091.4092.60+4.72+5.40%20518224.90%
RUTW221031C020000002022-08-12 3:29PM EDT2022-10-31100.0097.30100.200.00-11225.31%
RUTW221130C020000002022-08-12 12:16PM EDT2022-11-30111.29116.10118.900.00-1425.82%
RUT221216C020000002022-08-12 2:29PM EDT2022-12-16124.70126.60127.600.00-4112,62225.96%
RUTW221230C020000002022-08-04 1:49PM EDT2022-12-30125.60133.80135.20+42.80+51.69%1826.16%
RUTW230131C020000002022-08-08 11:42AM EDT2023-01-31112.32149.60152.400.00-101026.73%
RUT230317C020000002022-08-12 12:41PM EDT2023-03-17164.90169.20171.500.00-1045726.89%
RUTW230331C020000002022-08-08 3:41PM EDT2023-03-31139.22175.60180.400.00-28227.47%
RUT230616C020000002022-08-15 1:55PM EDT2023-06-16205.88204.90209.70+45.38+28.27%7568327.79%
RUT231215C020000002022-08-12 3:54PM EDT2023-12-15264.42262.20269.100.00-45099128.49%
RUT240621C020000002022-08-10 1:11PM EDT2024-06-21270.83303.90319.500.00-36036028.88%
RUT241220C020000002022-06-21 9:53AM EDT2024-12-20168.00215.50239.500.00-41,00719.02%
PutsforAugust 15, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220815P020000002022-08-15 2:18PM EDT2022-08-150.330.200.35-5.97-94.76%106648.84%
RUTW220817P020000002022-08-15 2:14PM EDT2022-08-179.428.609.00-2.60-21.63%161720.04%
RUT220819P020000002022-08-15 2:15PM EDT2022-08-1912.9212.2012.70-2.55-16.48%53872219.67%
RUTW220822P020000002022-08-15 11:53AM EDT2022-08-2217.0016.6016.80-14.50-46.03%2319.13%
RUTW220824P020000002022-08-15 1:52PM EDT2022-08-2420.5820.5021.00-3.22-13.53%41720.35%
RUTW220826P020000002022-08-15 1:18PM EDT2022-08-2624.7724.9025.50-3.48-12.32%193721.72%
RUTW220831P020000002022-08-15 11:35AM EDT2022-08-3134.1330.3030.80-7.87-18.74%691021.36%
RUTW220902P020000002022-08-15 10:46AM EDT2022-09-0238.9033.9034.40+3.05+8.51%292922.19%
RUTW220909P020000002022-08-03 11:34AM EDT2022-09-09118.8239.8040.400.00-1721.80%
RUT220916P020000002022-08-15 2:12PM EDT2022-09-1647.5046.8047.30-1.12-2.30%6404,11322.23%
RUTW220923P020000002022-08-12 3:05PM EDT2022-09-2356.6955.2056.000.00-242523.49%
RUTW220930P020000002022-08-15 2:15PM EDT2022-09-3061.8660.9061.60-0.56-0.90%787523.63%
RUT221021P020000002022-08-15 11:47AM EDT2022-10-2174.9374.6075.40+0.03+0.04%6424423.66%
RUTW221031P020000002022-08-15 1:06PM EDT2022-10-3178.9879.4081.20-16.18-17.00%271223.66%
RUTW221130P020000002022-08-15 11:35AM EDT2022-11-3099.5995.7098.10-11.60-10.43%101124.00%
RUT221216P020000002022-08-11 3:24PM EDT2022-12-16123.70104.70105.700.00-324,52324.04%
RUTW221230P020000002022-08-12 4:14PM EDT2022-12-30112.17110.30111.700.00-22024.01%
RUTW230131P020000002022-08-08 11:42AM EDT2023-01-31154.54119.90122.400.00-101023.60%
RUT230317P020000002022-07-21 10:46AM EDT2023-03-17240.21134.90137.300.00-115223.42%
RUT230616P020000002022-08-15 1:55PM EDT2023-06-16158.78157.60161.10-50.46-24.12%751,08722.90%
RUT231215P020000002022-08-12 3:35PM EDT2023-12-15193.81191.00196.900.00-1511,95122.04%
RUT240621P020000002022-08-10 1:11PM EDT2024-06-21246.72204.50228.500.00-36036021.64%
RUT241220P020000002022-08-12 12:23PM EDT2024-12-20245.00223.50247.500.00-11,54520.78%