Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,794.31+15.41 (+0.87%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1650.00
CallsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929C016500002023-09-22 9:30AM EDT2023-09-29140.25143.30146.400.00-1378.49%
RUT231020C016500002023-09-27 1:04PM EDT2023-10-20134.70151.30153.600.00-5931.35%
RUTW231031C016500002023-07-17 11:16AM EDT2023-10-31329.49248.10252.800.00-1181.84%
RUT231117C016500002023-09-26 12:01PM EDT2023-11-17150.40163.80166.100.00-52128.38%
RUT231215C016500002023-09-21 10:12AM EDT2023-12-15173.55175.80178.100.00-354727.64%
RUTW231229C016500002023-09-27 10:26AM EDT2023-12-29176.70182.10184.500.00-32427.71%
RUTW240131C016500002023-09-21 2:23PM EDT2024-01-31195.44196.60199.200.00--228.05%
RUT240315C016500002023-09-22 11:45AM EDT2024-03-15205.28213.10215.700.00-1828.09%
RUTW240328C016500002023-09-28 11:22AM EDT2024-03-28215.16217.20221.70+215.16-1028.43%
RUT240621C016500002023-08-24 9:54AM EDT2024-06-21321.28233.90235.800.00-2326.08%
RUT241220C016500002022-12-16 1:42PM EDT2024-12-20358.63421.00445.000.00-16848.95%
PutsforSeptember 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929P016500002023-09-28 10:27AM EDT2023-09-290.100.000.15-0.20-66.67%41,60661.13%
RUTW231002P016500002023-09-27 9:45AM EDT2023-10-020.420.100.250.00-21835.21%
RUTW231004P016500002023-09-22 9:30AM EDT2023-10-041.450.300.500.00--331.69%
RUTW231006P016500002023-09-28 3:18PM EDT2023-10-060.570.500.75-0.82-58.99%139929.26%
RUTW231009P016500002023-09-27 12:04PM EDT2023-10-091.230.751.00-0.90-42.25%1526.20%
RUTW231013P016500002023-09-28 11:28AM EDT2023-10-132.301.952.25-1.23-34.84%10423726.25%
RUT231020P016500002023-09-28 3:23PM EDT2023-10-203.353.403.80-1.25-27.17%3298824.43%
RUTW231027P016500002023-09-28 2:20PM EDT2023-10-275.555.405.90-2.86-34.01%239923.87%
RUTW231031P016500002023-09-28 12:48PM EDT2023-10-316.036.306.80-4.48-42.63%16723.30%
RUTW231103P016500002023-09-27 12:54PM EDT2023-11-0311.627.608.200.00-12423.58%
RUTW231110P016500002023-09-28 3:20PM EDT2023-11-109.259.5010.20+9.25-1-23.12%
RUT231117P016500002023-09-28 2:13PM EDT2023-11-1711.6811.4011.70-3.28-21.93%3717022.45%
RUTW231130P016500002023-09-27 10:51AM EDT2023-11-3018.3014.5015.500.00-18122.12%
RUT231215P016500002023-09-28 3:48PM EDT2023-12-1519.5519.0019.50-2.55-11.54%825,68621.72%
RUTW231229P016500002023-09-25 10:12AM EDT2023-12-2927.1722.5023.40+1.38+5.35%131221.57%
RUTW240131P016500002023-09-22 9:50AM EDT2024-01-3131.4429.8031.000.00-586520.97%
RUTW240229P016500002023-09-27 11:06AM EDT2024-02-2941.0735.4037.300.00-1120.65%
RUT240315P016500002023-09-27 11:01AM EDT2024-03-1544.4338.8039.900.00-11,04920.39%
RUTW240328P016500002023-09-26 3:56PM EDT2024-03-2850.6941.4043.600.00-1120.56%
RUT240621P016500002023-09-27 3:48PM EDT2024-06-2162.3556.2058.000.00-11,58219.81%
RUTW240628P016500002023-09-19 2:37PM EDT2024-06-2847.7456.6060.000.00-3319.94%
RUT241220P016500002023-09-27 12:22PM EDT2024-12-2088.9078.0087.500.00-202,20019.57%
RUT250620P016500002023-09-18 4:00PM EDT2025-06-2090.1294.50104.000.00-143618.48%
RUT251219P016500002023-08-25 12:03PM EDT2025-12-19106.50116.20119.800.00-283417.92%