Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,802.48+34.10 (+1.93%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1700.00
CallsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230403C017000002023-03-31 10:02AM EDT2023-04-0386.2099.40105.70+41.09+91.09%1148.26%
RUTW230405C017000002023-03-30 3:06PM EDT2023-04-0570.50100.80106.900.00-2340.72%
RUTW230406C017000002023-03-31 3:26PM EDT2023-04-0697.34101.30107.30+27.06+38.50%222938.10%
RUTW230414C017000002023-03-30 3:56PM EDT2023-04-1483.11107.70113.100.00-685632.30%
RUT230421C017000002023-03-31 11:29AM EDT2023-04-21115.80112.70117.80+27.00+30.41%15027330.44%
RUT230519C017000002023-03-31 10:48AM EDT2023-05-19125.75132.30136.50+13.89+12.42%14329.03%
RUTW230531C017000002023-03-27 1:56PM EDT2023-05-31113.77138.30142.700.00-471228.52%
RUT230616C017000002023-03-22 11:25AM EDT2023-06-16134.81148.40152.300.00-1441128.73%
RUTW230630C017000002023-03-27 1:56PM EDT2023-06-30130.48154.90158.800.00-853028.48%
RUTW230731C017000002023-03-31 9:54AM EDT2023-07-31159.90169.60173.40+12.80+8.70%21228.49%
RUT230915C017000002023-02-10 11:20AM EDT2023-09-15302.68183.10186.200.00-240127.15%
RUT231215C017000002023-03-31 9:54AM EDT2023-12-15212.37220.10228.30+12.77+6.40%21,39429.34%
RUT240621C017000002023-03-23 11:00AM EDT2024-06-21242.17263.00287.000.00-2501,22630.13%
RUT241220C017000002023-03-23 10:20AM EDT2024-12-20276.76302.50326.000.00-4551,68629.78%
RUT251219C017000002023-01-26 12:43PM EDT2025-12-19446.07458.50482.000.00--37537.79%
PutsforApril 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230403P017000002023-03-31 2:23PM EDT2023-04-030.230.000.30-1.72-88.21%2714530.52%
RUTW230405P017000002023-03-31 3:52PM EDT2023-04-050.700.300.85-2.37-77.20%225928.02%
RUTW230406P017000002023-03-31 4:04PM EDT2023-04-060.920.601.20-3.18-77.56%10025127.31%
RUTW230414P017000002023-03-31 4:07PM EDT2023-04-145.675.306.20-6.34-52.79%1513,15126.92%
RUT230421P017000002023-03-31 4:07PM EDT2023-04-219.108.809.80-8.10-47.09%1421,20825.62%
RUTW230428P017000002023-03-31 3:54PM EDT2023-04-2814.3912.8013.90-3.83-21.02%2844325.34%
RUTW230505P017000002023-03-30 2:26PM EDT2023-05-0526.8617.7018.600.00-205425.63%
RUT230519P017000002023-03-31 3:55PM EDT2023-05-1924.9923.9024.90-9.99-28.56%2554324.78%
RUTW230531P017000002023-03-31 3:51PM EDT2023-05-3130.0427.8030.00-5.61-15.74%1029424.38%
RUT230616P017000002023-03-31 3:32PM EDT2023-06-1638.0135.2037.30-8.79-18.78%542,78524.35%
RUTW230630P017000002023-03-27 9:30AM EDT2023-06-3062.6439.8042.000.00-121423.94%
RUTW230731P017000002023-03-22 10:06AM EDT2023-07-3165.8049.1051.500.00-117223.30%
RUT230915P017000002023-03-28 1:26PM EDT2023-09-1583.5562.5064.600.00-1251,34722.87%
RUTW230929P017000002023-03-15 10:21AM EDT2023-09-29102.4065.5068.900.00-125422.91%
RUT231215P017000002023-03-28 1:47PM EDT2023-12-15105.8079.8085.700.00-1005,09022.24%
RUTW231229P017000002023-03-16 10:52AM EDT2023-12-29114.8881.9088.300.00-12422.11%
RUT240621P017000002023-03-23 11:00AM EDT2024-06-21126.61105.40118.000.00-7501,86621.28%
RUT241220P017000002023-03-23 10:20AM EDT2024-12-20151.25123.00139.000.00-1,2606,46620.32%
RUT251219P017000002023-03-16 11:02AM EDT2025-12-19182.00153.00169.000.00-601,72518.87%