Canada markets close in 5 hours 5 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
2,004.18+34.93 (+1.77%)
As of 10:40AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1670.00
CallsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220812C016700002022-07-19 12:56PM EDT2022-08-12139.15332.90336.700.00-55109.42%
RUT220819C016700002022-07-27 9:40AM EDT2022-08-19156.00335.70338.300.00-43265.30%
RUTW220831C016700002022-06-24 10:43AM EDT2022-08-31143.72156.30159.700.00-11110.00%
RUT220916C016700002022-08-10 3:53PM EDT2022-09-16303.40339.00341.500.00-252,02339.22%
RUT230317C016700002022-07-27 3:07PM EDT2023-03-17275.59400.10405.900.00--134.52%
RUTW230331C016700002022-07-27 3:07PM EDT2023-03-31280.09404.50410.800.00--134.53%
RUT230616C016700002022-08-10 2:49PM EDT2023-06-16394.50427.20433.700.00-1429734.10%
PutsforAugust 12, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220812P016700002022-08-04 2:44PM EDT2022-08-120.300.000.050.00-613678.52%
RUTW220815P016700002022-08-01 10:19AM EDT2022-08-151.620.000.100.00--1052.73%
RUT220819P016700002022-08-10 1:27PM EDT2022-08-190.260.100.300.00-131147.07%
RUTW220822P016700002022-08-08 1:09PM EDT2022-08-220.640.200.500.00-3343.41%
RUTW220826P016700002022-08-10 1:52PM EDT2022-08-260.900.550.850.00-1229340.37%
RUTW220831P016700002022-08-10 10:17AM EDT2022-08-311.840.951.300.00-514837.53%
RUTW220902P016700002022-08-10 2:07PM EDT2022-09-021.871.151.550.00-1334936.86%
RUTW220909P016700002022-08-11 9:30AM EDT2022-09-092.692.202.55-0.41-13.23%12035.12%
RUT220916P016700002022-08-10 2:53PM EDT2022-09-164.073.603.80-0.58-12.47%12,74934.09%
RUTW220923P016700002022-08-09 2:43PM EDT2022-09-2312.88--0.00---0.00%
RUTW220930P016700002022-08-10 3:19PM EDT2022-09-309.097.207.700.00-107633.82%
RUT221021P016700002022-08-11 10:13AM EDT2022-10-2113.2012.3012.90-10.40-44.07%1222732.46%
RUTW221031P016700002022-08-11 9:58AM EDT2022-10-3117.0014.4016.40-13.30-43.89%1332.56%
RUTW221130P016700002022-08-08 11:34AM EDT2022-11-3032.7924.1025.900.00-31132.18%
RUT221216P016700002022-07-22 3:48PM EDT2022-12-1673.6029.9030.600.00-5931.89%
RUT230317P016700002022-04-20 12:13PM EDT2023-03-1773.79123.00139.000.00--548.75%
RUTW230331P016700002022-07-06 1:10PM EDT2023-03-31130.9570.0073.500.00--1633.87%
RUT230616P016700002022-06-16 2:30PM EDT2023-06-16179.40130.00140.000.00--1541.15%