Canada markets close in 32 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,984.28-16.94 (-0.85%)
As of 03:13PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1650.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUT230217C016500002023-01-27 11:18AM EST2023-02-17252.28335.00337.800.00-4553.31%
RUTW230228C016500002023-02-01 9:30AM EST2023-02-28282.71335.20338.400.00-1041.76%
RUT230317C016500002022-11-09 12:53PM EST2023-03-17211.82201.00203.500.00-432700.00%
RUTW230331C016500002023-01-13 3:02PM EST2023-03-31255.83343.80347.200.00--536.89%
RUT230616C016500002022-11-07 11:26AM EST2023-06-16265.23251.80255.600.00--100.00%
RUT230915C016500002023-02-03 11:18AM EST2023-09-15416.24397.50405.80+171.88+70.34%20134.39%
RUT231215C016500002023-02-03 11:18AM EST2023-12-15443.14429.20433.70+184.71+71.47%2028534.13%
RUT241220C016500002022-12-16 12:42PM EST2024-12-20358.63421.00445.000.00-16824.49%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230203P016500002023-02-02 1:31PM EST2023-02-030.030.000.050.00-30112.50%
RUTW230208P016500002023-02-03 11:56AM EST2023-02-080.040.000.10-0.46-92.00%51251.86%
RUTW230210P016500002023-02-02 11:42AM EST2023-02-100.100.000.100.00-829244.92%
RUT230217P016500002023-02-02 12:41PM EST2023-02-170.170.200.300.00-801,03636.89%
RUTW230224P016500002023-01-25 3:38PM EST2023-02-242.540.650.950.00-565535.38%
RUTW230228P016500002023-02-01 11:29AM EST2023-02-281.950.901.250.00-412233.90%
RUTW230303P016500002023-02-01 12:17PM EST2023-03-032.731.401.650.00-2533.53%
RUTW230310P016500002023-01-31 3:58PM EST2023-03-103.902.252.700.00-121232.76%
RUT230317P016500002023-02-03 2:26PM EST2023-03-173.513.403.70-0.43-10.91%51,61531.81%
RUTW230331P016500002023-02-02 3:26PM EST2023-03-316.005.906.400.00-2211831.00%
RUT230421P016500002023-02-01 2:52PM EST2023-04-2110.109.409.800.00-11229.34%
RUTW230428P016500002023-02-03 9:44AM EST2023-04-2810.3210.4011.40-3.81-26.96%219529.23%
RUT230616P016500002023-02-02 11:19AM EST2023-06-1618.2120.2020.900.00-71,84227.74%
RUTW230630P016500002022-09-28 2:33PM EST2023-06-30128.0877.2087.200.00-79246.69%
RUT230915P016500002023-02-02 9:42AM EST2023-09-1532.7135.1036.100.00-263925.84%
RUTW230929P016500002023-01-31 10:41AM EST2023-09-2945.5837.8039.100.00-53225.84%
RUT231215P016500002023-01-25 2:26PM EST2023-12-1563.1148.8050.100.00-13,29924.82%
RUTW231229P016500002023-01-20 12:24PM EST2023-12-2976.2450.1052.100.00-303224.69%
RUT240621P016500002022-08-08 3:08PM EST2024-06-21125.41136.50152.500.00-40040034.28%
RUT241220P016500002022-12-23 10:19AM EST2024-12-20158.93109.00125.000.00-11,49326.22%