Canada markets open in 5 hours

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:1550.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531C015500002022-03-28 11:19AM EDT2022-05-31515.79349.70352.600.00--50250.38%
RUT220617C015500002022-05-03 9:47AM EDT2022-06-17333.640.000.000.00-100.00%
RUTW220729C015500002022-05-11 2:45PM EDT2022-07-29209.170.000.000.00-100.00%
RUT220916C015500002022-05-16 2:06PM EDT2022-09-16292.300.000.000.00-100.00%
RUT221216C015500002021-12-30 10:30AM EDT2022-12-16727.80458.00482.000.00-24071.86%
RUTW221230C015500002022-01-18 11:43AM EDT2022-12-30611.99536.50560.500.00--485.95%
RUT231215C015500002021-11-10 7:48AM EDT2023-12-15725.50725.00749.000.00--178.63%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525P015500002022-05-16 12:32PM EDT2022-05-251.460.000.000.00--050.00%
RUTW220527P015500002022-05-24 10:37AM EDT2022-05-270.290.000.000.00-50025.00%
RUTW220531P015500002022-05-20 3:26PM EDT2022-05-312.500.000.000.00-32012.50%
RUTW220603P015500002022-05-24 10:48AM EDT2022-06-033.260.000.000.00-10012.50%
RUTW220606P015500002022-05-20 2:23PM EDT2022-06-063.060.000.000.00-2012.50%
RUTW220610P015500002022-05-24 10:08AM EDT2022-06-106.720.000.000.00-5012.50%
RUT220617P015500002022-05-24 3:34PM EDT2022-06-179.030.000.000.00-40012.50%
RUTW220624P015500002022-05-24 3:40PM EDT2022-06-2412.120.000.000.00-1606.25%
RUTW220630P015500002022-05-23 12:58PM EDT2022-06-3013.950.000.000.00-306.25%
RUTW220701P015500002022-05-24 9:30AM EDT2022-07-0115.980.000.000.00-106.25%
RUT220715P015500002022-05-24 4:08PM EDT2022-07-1522.830.000.000.00-906.25%
RUTW220729P015500002022-05-24 9:48AM EDT2022-07-2932.960.000.000.00-2006.25%
RUTW220831P015500002022-05-12 2:02PM EDT2022-08-3166.850.000.000.00-18006.25%
RUT220916P015500002022-05-12 2:48PM EDT2022-09-1674.570.000.000.00-203.13%
RUTW220930P015500002022-05-19 10:55AM EDT2022-09-3059.540.000.000.00-203.13%
RUT221216P015500002022-05-19 9:41AM EDT2022-12-1679.390.000.000.00-103.13%
RUT230317P015500002022-04-18 12:09AM EDT2023-03-1761.6371.0081.000.00--128.10%
RUT230616P015500002022-03-14 3:34PM EDT2023-06-16103.570.000.000.00-103.13%
RUT231215P015500002022-04-26 3:50PM EDT2023-12-15108.250.000.000.00-101.56%
RUT241220P015500002022-01-24 12:04PM EDT2024-12-20153.00140.00156.000.00--123.63%