Canada markets close in 3 hours 3 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,988.41+1.09 (+0.05%)
As of 12:42PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:2100.00
CallsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220819C021000002022-08-18 10:22AM EDT2022-08-190.050.000.10-0.09-64.29%1839029.88%
RUTW220822C021000002022-08-18 11:50AM EDT2022-08-220.200.050.25-0.27-57.45%83821.24%
RUTW220824C021000002022-08-18 12:07PM EDT2022-08-240.650.400.65-0.17-20.73%10720.75%
RUTW220826C021000002022-08-18 11:31AM EDT2022-08-261.350.951.25-0.28-17.18%734820.62%
RUTW220829C021000002022-08-18 10:24AM EDT2022-08-291.751.401.65-0.30-14.63%3418.89%
RUTW220831C021000002022-08-18 9:37AM EDT2022-08-312.502.252.60-1.13-31.13%1015819.36%
RUTW220902C021000002022-08-17 3:11PM EDT2022-09-024.753.403.800.00-4036819.91%
RUTW220909C021000002022-08-16 12:49PM EDT2022-09-0914.046.106.600.00-315319.45%
RUT220916C021000002022-08-18 12:31PM EDT2022-09-1610.2010.2010.50-3.84-27.35%5990919.88%
RUTW220923C021000002022-08-16 3:37PM EDT2022-09-2326.8315.8016.300.00-31021.19%
RUTW220930C021000002022-08-18 11:04AM EDT2022-09-3020.9819.9020.70-0.76-3.50%12021.52%
RUT221021C021000002022-08-18 10:51AM EDT2022-10-2133.9631.9032.60-2.07-5.75%156822.00%
RUTW221031C021000002022-08-15 3:46PM EDT2022-10-3152.5236.6039.600.00-21622.69%
RUTW221130C021000002022-08-15 11:01AM EDT2022-11-3060.7554.0055.700.00-52123.32%
RUT221216C021000002022-08-17 12:57PM EDT2022-12-1664.4763.0064.000.00-501,01623.66%
RUTW221230C021000002022-08-10 2:58PM EDT2022-12-3061.6069.8071.400.00-11424.01%
RUTW230131C021000002022-08-12 4:11PM EDT2023-01-3198.0183.9085.900.00-2224.39%
RUT230317C021000002022-07-28 3:05PM EDT2023-03-1760.02103.80105.400.00-1017024.95%
RUTW230331C021000002022-04-21 1:36PM EDT2023-03-31156.9748.5058.500.00--8016.37%
RUT230616C021000002022-06-29 3:27PM EDT2023-06-1646.4487.3094.500.00-1,5002,05019.33%
RUTW230630C021000002022-08-17 1:52PM EDT2023-06-30146.55105.80169.800.00-15020029.18%
RUT231215C021000002022-08-08 1:58PM EDT2023-12-15170.44194.70200.400.00-1251,25026.94%
RUT241220C021000002022-01-25 12:05PM EDT2024-12-20276.70229.50253.000.00-25025224.60%
PutsforAugust 19, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT220819P021000002022-08-17 4:07PM EDT2022-08-19110.87110.90112.700.00-31442.73%
RUTW220829P021000002022-08-12 1:00PM EDT2022-08-2999.58112.20114.100.00--120.75%
RUT220916P021000002022-08-17 2:36PM EDT2022-09-16109.70120.10121.700.00-315119.62%
RUTW220923P021000002022-08-17 12:26PM EDT2022-09-23130.11125.30126.700.00-2420.56%
RUTW220930P021000002022-08-16 2:10PM EDT2022-09-30102.32130.00131.400.00-2821.12%
RUT221021P021000002022-08-17 1:17PM EDT2022-10-21141.80139.60141.000.00-1920.89%
RUTW221031P021000002022-08-11 12:33PM EDT2022-10-31150.44142.90146.600.00--621.26%
RUTW221130P021000002022-08-17 9:33AM EDT2022-11-30155.66157.80160.400.00-1521.58%
RUT221216P021000002022-08-11 10:35AM EDT2022-12-16159.00165.80167.700.00-11,82521.83%
RUTW221230P021000002022-08-10 2:58PM EDT2022-12-30186.09170.70172.300.00-1421.69%
RUTW230131P021000002022-08-10 1:27PM EDT2023-01-31194.39179.50181.800.00--421.37%
RUT230317P021000002022-08-11 10:17AM EDT2023-03-17187.21192.90195.200.00-284621.27%
RUT230616P021000002022-04-26 10:43AM EDT2023-06-16291.47315.50339.500.00-5050837.92%
RUT231215P021000002022-07-18 11:14AM EDT2023-12-15359.07240.50264.500.00-11,17221.77%
RUT241220P021000002022-01-25 12:05PM EDT2024-12-20352.40351.00375.000.00--53025.50%