Canada markets open in 5 hours 29 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,764.83-27.94 (-1.56%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1500.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531C015000002022-03-28 11:19AM EDT2022-05-31564.49398.40402.200.00-5050274.45%
RUTW220610C015000002022-04-29 2:42PM EDT2022-06-10384.220.000.000.00-200.00%
RUT220617C015000002022-05-18 1:22PM EDT2022-06-17288.680.000.000.00-100.00%
RUTW220630C015000002022-02-18 12:01PM EDT2022-06-30532.82581.00604.500.00-10220.98%
RUT220715C015000002022-05-24 1:38PM EDT2022-07-15267.010.000.000.00-2600.00%
RUT220819C015000002022-05-20 12:37PM EDT2022-08-19283.510.000.000.00-200.00%
RUT220916C015000002022-05-24 1:38PM EDT2022-09-16292.510.000.000.00-13200.00%
RUTW220930C015000002021-12-27 12:40PM EDT2022-09-30771.61548.10558.600.00-20107.22%
RUT221216C015000002022-05-24 1:28PM EDT2022-12-16318.830.000.000.00-10400.00%
RUTW221230C015000002022-04-07 3:01PM EDT2022-12-30550.17381.00405.000.00-1449.98%
RUT230616C015000002022-02-09 11:25AM EDT2023-06-16618.03567.90583.200.00-1165.42%
RUT231215C015000002021-11-08 1:35PM EDT2023-12-15994.37765.00789.000.00-437981.70%
RUT241220C015000002022-02-01 12:26PM EDT2024-12-20658.63647.00671.000.00-2050.79%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527P015000002022-05-24 3:56PM EDT2022-05-270.200.000.000.00-4025.00%
RUTW220531P015000002022-05-24 3:22PM EDT2022-05-310.380.000.000.00-11025.00%
RUTW220603P015000002022-05-24 10:48AM EDT2022-06-031.790.000.000.00-16025.00%
RUTW220606P015000002022-05-24 9:59AM EDT2022-06-061.920.000.000.00-1012.50%
RUTW220610P015000002022-05-24 3:44PM EDT2022-06-103.100.000.000.00-58012.50%
RUT220617P015000002022-05-24 3:59PM EDT2022-06-175.500.000.000.00-155012.50%
RUTW220624P015000002022-05-24 3:40PM EDT2022-06-248.120.000.000.00-6012.50%
RUTW220630P015000002022-05-24 11:35AM EDT2022-06-3014.280.000.000.00-2012.50%
RUTW220701P015000002022-05-20 10:43AM EDT2022-07-0112.160.000.000.00-2012.50%
RUT220715P015000002022-05-24 11:43AM EDT2022-07-1517.450.000.000.00-406.25%
RUTW220729P015000002022-05-09 3:02PM EDT2022-07-2932.600.000.000.00-1406.25%
RUT220819P015000002022-05-20 2:35PM EDT2022-08-1939.530.000.000.00-1006.25%
RUTW220831P015000002022-05-23 1:11PM EDT2022-08-3133.000.000.000.00-606.25%
RUT220916P015000002022-05-17 2:25PM EDT2022-09-1633.400.000.000.00-7006.25%
RUTW220930P015000002022-05-20 11:02AM EDT2022-09-3048.840.000.000.00-1006.25%
RUTW221031P015000002022-05-04 11:13AM EDT2022-10-3142.310.000.000.00--06.25%
RUT221216P015000002022-05-20 2:17PM EDT2022-12-1673.110.000.000.00-103.13%
RUTW221230P015000002022-05-18 2:17PM EDT2022-12-3070.340.000.000.00-203.13%
RUT230317P015000002022-05-20 1:30PM EDT2023-03-1792.670.000.000.00-403.13%
RUTW230331P015000002022-05-16 12:05AM EDT2023-03-3198.500.000.000.00--03.13%
RUT230616P015000002022-04-28 10:01AM EDT2023-06-1678.590.000.000.00-103.13%
RUT231215P015000002022-05-20 2:11PM EDT2023-12-15120.000.000.000.00-35003.13%
RUT241220P015000002022-05-24 1:33PM EDT2024-12-20150.000.000.000.00-101.56%