Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,776.50-5.32 (-0.30%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1700.00
CallsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230929C017000002023-09-22 3:59PM EDT2023-09-2980.4479.8082.20-11.38-12.39%21530.60%
RUTW231006C017000002023-09-13 3:14PM EDT2023-10-06142.6585.3087.400.00-1127.48%
RUTW231013C017000002023-09-15 2:28PM EDT2023-10-13152.1890.2092.300.00--226.35%
RUT231020C017000002023-09-19 1:13PM EDT2023-10-20137.0094.5096.300.00-597225.41%
RUTW231031C017000002023-07-14 10:33AM EDT2023-10-31258.90252.10255.300.00-1194.47%
RUT231117C017000002023-09-21 3:55PM EDT2023-11-17116.64110.50112.300.00-239724.76%
RUTW231130C017000002023-06-12 1:44PM EDT2023-11-30241.10279.30285.900.00-1180.83%
RUT231215C017000002023-09-22 11:47AM EDT2023-12-15129.22124.80125.60-3.43-2.59%41,95224.57%
RUTW231229C017000002023-09-21 3:16PM EDT2023-12-29139.40130.90132.800.00-81424.89%
RUT240315C017000002023-09-22 3:55PM EDT2024-03-15164.10163.00164.50-5.61-3.31%291,07325.53%
RUTW240328C017000002023-08-16 3:31PM EDT2024-03-28267.68224.20226.700.00-25637.47%
RUT240621C017000002023-09-18 11:05AM EDT2024-06-21248.77198.80200.300.00-21,75126.58%
RUT241220C017000002023-08-31 3:06PM EDT2024-12-20354.30254.60257.800.00-41,68928.19%
RUT251219C017000002023-01-26 12:43PM EDT2025-12-19446.07458.50482.000.00--37543.36%
PutsforSeptember 25, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230925P017000002023-09-22 2:21PM EDT2023-09-250.250.100.25-0.30-54.55%361923.32%
RUTW230927P017000002023-09-22 2:26PM EDT2023-09-270.920.851.05-0.48-34.29%113823.23%
RUTW230929P017000002023-09-22 3:50PM EDT2023-09-292.342.152.30-0.33-12.36%2831,54423.50%
RUTW231006P017000002023-09-22 4:13PM EDT2023-10-065.995.806.10+0.24+4.17%1484722.14%
RUTW231013P017000002023-09-22 3:47PM EDT2023-10-139.309.309.60+1.48+18.93%241,90521.34%
RUT231020P017000002023-09-22 3:51PM EDT2023-10-2012.4712.0012.40+0.22+1.80%2305,71920.51%
RUTW231027P017000002023-09-22 4:09PM EDT2023-10-2715.5815.0015.70+3.23+26.15%375820.36%
RUTW231031P017000002023-09-22 3:55PM EDT2023-10-3117.0316.3016.90+1.91+12.63%47619.96%
RUT231117P017000002023-09-22 3:55PM EDT2023-11-1723.7623.1023.60+0.80+3.48%7949019.65%
RUTW231130P017000002023-09-22 3:48PM EDT2023-11-3027.0827.1027.80+1.70+6.70%124519.33%
RUT231215P017000002023-09-22 4:02PM EDT2023-12-1532.4132.2032.60+2.01+6.61%52213,20019.15%
RUTW231229P017000002023-09-22 3:24PM EDT2023-12-2933.4035.9036.40-0.63-1.85%6063118.91%
RUTW240131P017000002023-09-22 9:50AM EDT2024-01-3141.7142.9044.30+15.61+59.81%10618.44%
RUT240315P017000002023-09-22 2:38PM EDT2024-03-1552.9852.6053.50+3.67+7.44%1043718.02%
RUTW240328P017000002023-06-13 9:35AM EDT2024-03-2859.9939.0041.400.00-12614.76%
RUT240621P017000002023-09-21 1:04PM EDT2024-06-2168.8170.3071.400.00-1303,28517.58%
RUTW240628P017000002023-09-06 1:14PM EDT2024-06-2855.7071.6073.100.00-16016017.65%
RUT241220P017000002023-09-18 3:34PM EDT2024-12-2082.2996.2098.100.00-77,62517.20%
RUT250620P017000002023-08-25 10:32AM EDT2025-06-20104.90113.80116.900.00-1422716.65%
RUT251219P017000002023-09-18 4:00PM EDT2025-12-19118.98129.80134.700.00-63,04316.45%