Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,830.96-38.23 (-2.05%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:2100.00
CallsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130C021000002022-11-23 9:32AM EST2022-11-300.050.000.100.00-39063.87%
RUTW221209C021000002022-11-25 10:47AM EST2022-12-090.220.000.200.00-1026431.32%
RUT221216C021000002022-11-28 4:02PM EST2022-12-160.350.250.45-0.28-44.44%611,28427.01%
RUTW221223C021000002022-11-23 1:36PM EST2022-12-231.450.550.900.00-211725.26%
RUTW221230C021000002022-11-28 10:00AM EST2022-12-301.411.001.20-0.70-33.18%118023.33%
RUT230120C021000002022-11-28 2:24PM EST2023-01-203.493.203.60-2.80-44.52%154022.11%
RUTW230131C021000002022-11-28 1:41PM EST2023-01-316.005.005.90-3.70-38.14%12122.42%
RUT230217C021000002022-11-23 11:06AM EST2023-02-1716.029.309.900.00-4522.69%
RUTW230228C021000002022-11-09 9:44AM EST2023-02-2817.7011.7012.900.00-2422.93%
RUT230317C021000002022-11-18 11:02AM EST2023-03-1727.1316.9017.700.00-366523.21%
RUTW230331C021000002022-09-23 8:30AM EST2023-03-3119.4026.3027.800.00-18125.52%
RUT230616C021000002022-11-23 12:45PM EST2023-06-1655.7048.0050.000.00-52,50325.40%
RUTW230630C021000002022-08-17 12:52PM EST2023-06-30146.5558.0063.400.00-5020027.40%
RUT230915C021000002022-11-04 11:04AM EST2023-09-1572.2878.1081.100.00-9027026.58%
RUTW230929C021000002022-11-04 12:54PM EST2023-09-2976.8878.5088.500.00-202027.18%
RUT231215C021000002022-11-03 1:00PM EST2023-12-15105.18100.10116.100.00-11,19128.25%
RUT240621C021000002022-11-14 9:43AM EST2024-06-21186.25147.50163.500.00-1128.48%
RUT241220C021000002022-01-25 11:05AM EST2024-12-20276.70229.50253.000.00-25025233.40%
PutsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130P021000002022-11-28 10:24AM EST2022-11-30247.13265.40268.60-40.01-13.93%500.00%
RUT221216P021000002022-11-28 11:29AM EST2022-12-16250.62263.50266.50+1.74+0.70%31,7690.00%
RUTW221230P021000002022-11-04 11:45AM EST2022-12-30323.00261.20264.200.00-140.00%
RUT230120P021000002022-11-28 12:32PM EST2023-01-20243.24258.80262.10-16.67-6.41%580.00%
RUTW230131P021000002022-08-10 12:27PM EST2023-01-31194.39238.50241.400.00--40.00%
RUTW230228P021000002022-11-15 3:17PM EST2023-02-28217.98260.10263.800.00-110.00%
RUT230317P021000002022-11-28 11:29AM EST2023-03-17252.17262.00265.80+2.89+1.16%31,0290.00%
RUT230616P021000002022-11-16 10:36AM EST2023-06-16265.59273.90277.400.00-1050813.86%
RUT231215P021000002022-10-05 11:10AM EST2023-12-15367.50336.00344.500.00-501,39222.38%
RUT240621P021000002022-11-14 9:43AM EST2024-06-21304.66296.00320.000.00-135415.20%
RUT241220P021000002022-01-25 11:05AM EST2024-12-20352.40351.00375.000.00--53019.14%