Canada markets close in 2 hours 6 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,877.31+9.06 (+0.49%)
As of 01:39PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT231215C016000002023-12-04 2:20PM EST2023-12-15279.33279.60282.100.00-451,19565.70%
RUTW231222C016000002023-11-15 3:32PM EST2023-12-22215.69281.10283.500.00-3351.61%
RUTW231229C016000002023-11-29 9:41AM EST2023-12-29229.43282.30284.800.00-15946.86%
RUT240119C016000002023-11-17 3:53PM EST2024-01-19216.90287.50290.300.00-118538.84%
RUTW240131C016000002023-10-25 11:58AM EST2024-01-31118.63217.20237.200.00--20.00%
RUT240216C016000002023-11-27 11:30AM EST2024-02-16224.73296.20299.500.00--135.76%
RUT240315C016000002023-12-05 1:36PM EST2024-03-15289.05302.10305.700.00-245633.05%
RUTW240328C016000002023-11-06 9:38AM EST2024-03-28206.50283.30288.200.00-1222.88%
RUT240621C016000002023-12-04 10:50AM EST2024-06-21328.44331.90335.900.00-11,13131.63%
RUTW240628C016000002023-10-04 9:23AM EST2024-06-28223.38241.10245.500.00-2120.00%
RUT241220C016000002022-01-18 11:33AM EST2024-12-20659.90588.00612.000.00--164.62%
RUT250620C016000002023-09-27 10:37AM EST2025-06-20368.50238.00262.000.00-23230.00%
RUT251219C016000002023-11-03 12:47PM EST2025-12-19367.27438.20452.700.00-2529.92%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208P016000002023-12-05 1:17PM EST2023-12-080.050.000.050.00-44098.83%
RUTW231211P016000002023-11-24 11:41AM EST2023-12-110.600.000.050.00-5552.54%
RUTW231213P016000002023-11-29 3:44PM EST2023-12-130.750.000.150.00--547.75%
RUT231215P016000002023-12-08 11:56AM EST2023-12-150.200.100.200.00-1958,98342.68%
RUTW231222P016000002023-12-06 2:44PM EST2023-12-220.650.350.500.00-213534.85%
RUTW231229P016000002023-12-08 1:29PM EST2023-12-290.780.700.85-0.25-24.27%690230.99%
RUTW240105P016000002023-12-07 3:43PM EST2024-01-051.461.001.250.00-762828.63%
RUTW240112P016000002023-12-08 10:33AM EST2024-01-121.721.601.85-0.40-18.87%27727.43%
RUT240119P016000002023-12-07 4:05PM EST2024-01-192.152.002.25-0.48-18.25%12,24525.99%
RUTW240126P016000002023-12-07 10:53AM EST2024-01-263.620.004.800.00---28.04%
RUTW240131P016000002023-12-04 3:16PM EST2024-01-314.163.103.600.00-26425.16%
RUT240216P016000002023-12-08 10:53AM EST2024-02-165.295.105.50-0.90-14.54%2533524.26%
RUTW240229P016000002023-12-04 3:42PM EST2024-02-297.446.507.200.00-835623.76%
RUT240315P016000002023-12-08 9:53AM EST2024-03-159.498.709.00-0.71-6.96%57,40523.16%
RUTW240328P016000002023-12-01 3:55PM EST2024-03-2812.2010.4011.100.00-53823.03%
RUTW240430P016000002023-12-05 2:45PM EST2024-04-3017.9714.8015.900.00-3822.48%
RUT240621P016000002023-12-06 9:58AM EST2024-06-2123.3022.6023.300.00-15,29221.85%
RUTW240628P016000002023-12-06 9:53AM EST2024-06-2824.6923.4024.600.00-11321.88%
RUT240920P016000002023-11-15 11:28AM EST2024-09-2043.3334.5035.400.00-19921.10%
RUT241220P016000002023-12-06 12:21PM EST2024-12-2050.9047.0048.700.00-105,33321.00%
RUT250620P016000002023-10-27 2:26PM EST2025-06-20122.7071.6074.900.00-30081421.13%
RUT251219P016000002023-12-07 12:19PM EST2025-12-1990.1883.4085.900.00-3001,36719.70%