Canada markets close in 5 hours 43 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,784.36+39.37 (+2.26%)
As of 10:02AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1600.00
CallsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230324C016000002023-02-21 11:50AM EDT2023-03-24312.41185.40190.900.00--070.25%
RUTW230331C016000002023-03-14 9:36AM EDT2023-03-31201.80187.70192.000.00-202050.59%
RUT230421C016000002023-03-15 10:03AM EDT2023-04-21159.00198.90203.700.00-202940.00%
RUT230519C016000002023-03-21 9:31AM EDT2023-05-19211.48213.80217.70+17.41+8.97%1636.42%
RUTW230531C016000002023-03-20 9:44AM EDT2023-05-31189.50209.00228.300.00-1437.76%
RUT230616C016000002023-03-20 1:22PM EDT2023-06-16205.72227.70230.300.00-45733134.90%
RUTW230630C016000002023-01-26 4:55PM EDT2023-06-30343.42326.10330.700.00--163.19%
RUT230915C016000002023-03-20 1:22PM EDT2023-09-15241.05263.90267.200.00-51925733.57%
RUTW230929C016000002023-02-22 2:26PM EDT2023-09-29375.31256.00274.800.00--134.06%
RUT231215C016000002023-03-20 11:02AM EDT2023-12-15276.49292.00295.900.00-6254332.79%
RUTW231229C016000002023-03-20 10:35AM EDT2023-12-29280.06294.90300.900.00-1232.88%
RUT241220C016000002022-01-18 12:33PM EDT2024-12-20659.90588.00612.000.00--157.57%
RUT251219C016000002022-12-16 1:16PM EDT2025-12-19451.00507.50531.500.00-3339.37%
PutsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230322P016000002023-03-20 3:49PM EDT2023-03-220.700.000.300.00-4515759.08%
RUTW230324P016000002023-03-21 9:52AM EDT2023-03-240.730.550.80-1.37-65.24%436950.90%
RUTW230327P016000002023-03-15 12:39PM EDT2023-03-2711.291.001.250.00-475342.55%
RUTW230329P016000002023-03-20 10:34AM EDT2023-03-294.721.802.050.00-61041.13%
RUTW230331P016000002023-03-20 2:52PM EDT2023-03-316.572.703.000.00-8362,34240.23%
RUTW230403P016000002023-03-20 3:37PM EDT2023-04-037.270.004.800.00-5739.73%
RUTW230406P016000002023-03-20 10:39AM EDT2023-04-069.204.705.100.00-131036.60%
RUTW230414P016000002023-03-20 10:46AM EDT2023-04-1413.858.108.500.00-75834.60%
RUT230421P016000002023-03-21 9:49AM EDT2023-04-2111.1010.1010.60-5.60-33.53%4031,68532.66%
RUTW230428P016000002023-03-20 1:27PM EDT2023-04-2814.1913.4013.90-5.32-27.27%12,15232.27%
RUT230519P016000002023-03-21 9:56AM EDT2023-05-1922.2520.9021.70-7.37-24.88%45,93730.52%
RUTW230531P016000002023-03-20 3:48PM EDT2023-05-3133.9024.2025.900.00-11029.88%
RUT230616P016000002023-03-20 2:25PM EDT2023-06-1639.7430.0030.700.00-1,7596,06029.02%
RUTW230630P016000002023-03-17 12:31PM EDT2023-06-3046.0230.0035.400.00-17428.70%
RUTW230731P016000002023-02-21 12:54PM EDT2023-07-3128.0741.4048.000.00-1129.02%
RUT230915P016000002023-03-10 2:55PM EDT2023-09-1567.0151.9053.100.00-11,25426.32%
RUTW230929P016000002023-02-13 10:35AM EDT2023-09-2939.9072.0074.500.00-35630.43%
RUT231215P016000002023-03-20 1:11PM EDT2023-12-1580.9466.0075.500.00-4145,51325.92%
RUTW231229P016000002023-03-16 9:31AM EDT2023-12-2996.1170.8073.400.00-12024.87%
RUT240621P016000002023-03-20 11:27AM EDT2024-06-21104.4694.20100.300.00-1,6202,08323.54%
RUT241220P016000002023-03-16 11:54AM EDT2024-12-20120.35112.90122.000.00-752,12022.57%
RUT251219P016000002023-02-07 2:20PM EDT2025-12-19105.00111.50127.500.00-17718.56%