Canada markets open in 4 hours 56 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,764.83-27.94 (-1.56%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1700.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525C017000002022-05-16 12:04AM EDT2022-05-2565.400.000.000.00--00.00%
RUTW220527C017000002022-05-23 9:53AM EDT2022-05-2762.750.000.000.00-100.00%
RUTW220531C017000002022-05-17 12:26PM EDT2022-05-31136.180.000.000.00-200.00%
RUTW220603C017000002022-05-24 1:40PM EDT2022-06-0373.850.000.000.00-200.00%
RUTW220606C017000002022-05-20 2:23PM EDT2022-06-0672.240.000.000.00-100.00%
RUTW220610C017000002022-05-19 2:56PM EDT2022-06-10119.150.000.000.00-900.00%
RUT220617C017000002022-05-24 11:24AM EDT2022-06-1784.120.000.000.00-300.00%
RUTW220624C017000002022-05-23 11:58AM EDT2022-06-24129.480.000.000.00-2000.00%
RUTW220630C017000002022-05-19 11:41AM EDT2022-06-30136.330.000.000.00-200.00%
RUTW220701C017000002022-05-20 3:41PM EDT2022-07-01114.470.000.000.00-100.00%
RUT220715C017000002022-05-24 11:16AM EDT2022-07-15108.500.000.000.00-500.00%
RUTW220729C017000002022-05-06 10:18AM EDT2022-07-29205.030.000.000.00-200.00%
RUTW220831C017000002022-05-24 4:14PM EDT2022-08-31149.940.000.000.00-3900.00%
RUT220916C017000002022-05-16 4:06PM EDT2022-09-16171.970.000.000.00-100.00%
RUTW220930C017000002022-05-16 12:04AM EDT2022-09-30162.260.000.000.00--00.00%
RUT221216C017000002022-05-19 2:37PM EDT2022-12-16212.200.000.000.00-14000.00%
RUTW221230C017000002022-05-16 12:04AM EDT2022-12-30208.190.000.000.00--00.00%
RUT230616C017000002022-04-28 12:53PM EDT2023-06-16248.000.000.000.00-100.00%
RUT231215C017000002022-05-19 2:37PM EDT2023-12-15300.300.000.000.00-19600.00%
RUT241220C017000002022-05-16 12:05AM EDT2024-12-20346.000.000.000.00--00.00%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525P017000002022-05-24 4:05PM EDT2022-05-250.700.000.000.00-202012.50%
RUTW220527P017000002022-05-24 3:55PM EDT2022-05-276.140.000.000.00-9706.25%
RUTW220531P017000002022-05-24 3:20PM EDT2022-05-3112.990.000.000.00-1406.25%
RUTW220601P017000002022-05-24 3:52PM EDT2022-06-0112.320.000.000.00-206.25%
RUTW220603P017000002022-05-24 3:54PM EDT2022-06-0316.820.000.000.00-7406.25%
RUTW220606P017000002022-05-24 10:21AM EDT2022-06-0626.450.000.000.00-203.13%
RUTW220610P017000002022-05-24 3:44PM EDT2022-06-1026.720.000.000.00-1103.13%
RUT220617P017000002022-05-24 3:52PM EDT2022-06-1734.390.000.000.00-14103.13%
RUTW220624P017000002022-05-24 2:38PM EDT2022-06-2443.470.000.000.00-303.13%
RUTW220630P017000002022-05-23 11:27AM EDT2022-06-3041.540.000.000.00-20003.13%
RUTW220701P017000002022-05-23 10:29AM EDT2022-07-0146.730.000.000.00-203.13%
RUT220715P017000002022-05-24 3:12PM EDT2022-07-1560.430.000.000.00-14701.56%
RUTW220729P017000002022-05-24 10:35AM EDT2022-07-2977.250.000.000.00-901.56%
RUT220819P017000002022-05-24 12:14PM EDT2022-08-1982.900.000.000.00-201.56%
RUTW220831P017000002022-05-24 4:14PM EDT2022-08-3184.060.000.000.00-3901.56%
RUT220916P017000002022-05-20 4:05PM EDT2022-09-1692.300.000.000.00-7101.56%
RUTW220930P017000002022-05-17 3:22PM EDT2022-09-3076.040.000.000.00-201.56%
RUTW221031P017000002022-05-17 11:41AM EDT2022-10-3189.030.000.000.00-501.56%
RUT221216P017000002022-05-23 11:58AM EDT2022-12-16112.670.000.000.00-40000.78%
RUTW221230P017000002022-05-19 3:59PM EDT2022-12-30123.860.000.000.00-200.78%
RUT230317P017000002022-05-20 1:29PM EDT2023-03-17158.540.000.000.00-300.78%
RUT230616P017000002022-05-17 12:51PM EDT2023-06-16134.000.000.000.00-1000.78%
RUT231215P017000002022-05-19 2:37PM EDT2023-12-15172.100.000.000.00-65100.78%
RUT241220P017000002022-05-16 10:00AM EDT2024-12-20197.800.000.000.00-15000.39%