Canada markets open in 5 hours 12 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:1600.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220527C016000002022-04-22 10:20AM EDT2022-05-27377.87166.00181.800.00-1094.62%
RUTW220603C016000002022-05-18 1:21PM EDT2022-06-03188.820.000.000.00-100.00%
RUTW220610C016000002022-05-18 1:21PM EDT2022-06-10193.590.000.000.00-100.00%
RUT220617C016000002022-05-18 1:21PM EDT2022-06-17197.890.000.000.00-100.00%
RUTW220624C016000002022-05-18 1:21PM EDT2022-06-24202.660.000.000.00-100.00%
RUTW220630C016000002022-05-18 3:25PM EDT2022-06-30192.040.000.000.00-200.00%
RUTW220701C016000002022-05-18 3:25PM EDT2022-07-01193.090.000.000.00--00.00%
RUT220715C016000002022-05-18 3:25PM EDT2022-07-15200.890.000.000.00-200.00%
RUTW220729C016000002022-05-16 12:04AM EDT2022-07-29194.250.000.000.00--00.00%
RUT220916C016000002022-05-19 1:21PM EDT2022-09-16244.980.000.000.00-400.00%
RUTW220930C016000002021-12-27 12:40PM EDT2022-09-30680.86473.00493.300.00-20100.62%
RUT221216C016000002022-05-19 1:21PM EDT2022-12-16275.700.000.000.00-200.00%
RUT231215C016000002022-01-14 1:17PM EDT2023-12-15633.70534.00558.000.00-275455.85%
RUT241220C016000002022-01-18 12:33PM EDT2024-12-20659.90588.00612.000.00--150.10%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525P016000002022-05-24 12:34PM EDT2022-05-250.150.000.000.00-19050.00%
RUTW220527P016000002022-05-24 3:44PM EDT2022-05-270.500.000.000.00-438025.00%
RUTW220531P016000002022-05-24 3:57PM EDT2022-05-311.410.000.000.00-28012.50%
RUTW220601P016000002022-05-24 2:37PM EDT2022-06-012.600.000.000.00-12012.50%
RUTW220603P016000002022-05-24 11:26AM EDT2022-06-036.780.000.000.00-18012.50%
RUTW220606P016000002022-05-24 11:26AM EDT2022-06-068.330.000.000.00-5012.50%
RUTW220610P016000002022-05-24 4:00PM EDT2022-06-108.560.000.000.00-2106.25%
RUT220617P016000002022-05-24 11:20AM EDT2022-06-1715.340.000.000.00-3106.25%
RUTW220624P016000002022-05-24 2:09PM EDT2022-06-2420.600.000.000.00-906.25%
RUTW220630P016000002022-05-23 11:23AM EDT2022-06-3020.820.000.000.00-106.25%
RUTW220701P016000002022-05-20 1:01PM EDT2022-07-0134.180.000.000.00-306.25%
RUT220715P016000002022-05-24 3:58PM EDT2022-07-1532.240.000.000.00-5306.25%
RUTW220729P016000002022-05-18 1:29PM EDT2022-07-2942.200.000.000.00-10303.13%
RUTW220831P016000002022-05-20 11:18AM EDT2022-08-3163.100.000.000.00-603.13%
RUT220916P016000002022-05-24 12:09PM EDT2022-09-1665.360.000.000.00-1803.13%
RUTW220930P016000002022-05-10 12:33PM EDT2022-09-3091.320.000.000.00-203.13%
RUTW221031P016000002022-05-16 12:05AM EDT2022-10-31103.220.000.000.00--03.13%
RUT221216P016000002022-05-19 2:37PM EDT2022-12-1686.840.000.000.00-103.13%
RUTW221230P016000002022-05-16 12:05AM EDT2022-12-3099.480.000.000.00--03.13%
RUT230317P016000002022-05-09 1:36PM EDT2023-03-17113.700.000.000.00-111.56%
RUTW230331P016000002022-04-21 1:13PM EDT2023-03-3170.00102.50118.500.00--430.74%
RUT230616P016000002022-05-24 12:24PM EDT2023-06-16128.220.000.000.00-301.56%
RUT231215P016000002022-05-13 9:56AM EDT2023-12-15136.000.000.000.00-201.56%
RUT241220P016000002022-04-14 10:20AM EDT2024-12-20125.70135.70199.700.00-25038625.67%