Canada markets close in 1 hour 27 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,804.54-13.75 (-0.76%)
As of 02:18PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1720.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C017200002022-11-25 10:57AM EST2022-12-09156.0980.9087.400.00-2169.89%
RUT221216C017200002022-12-02 3:28PM EST2022-12-16179.1889.4091.800.00-443032.75%
RUTW221223C017200002022-12-09 2:01PM EST2022-12-2396.5794.9097.40-75.88-44.00%2629.74%
RUTW221230C017200002022-06-22 11:18AM EST2022-12-30129.30182.90186.200.00--580.20%
RUT230120C017200002022-12-07 3:42PM EST2023-01-20123.07118.30120.300.00-31629.05%
RUT230317C017200002022-12-09 10:37AM EST2023-03-17161.56155.50157.20-1.34-0.82%2011730.01%
RUT230616C017200002022-12-09 10:37AM EST2023-06-16207.64201.60204.30-1.48-0.71%205531.30%
RUTW230929C017200002022-10-04 8:41AM EST2023-09-29255.940.000.000.00--20.00%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P017200002022-12-08 4:12PM EST2022-12-090.150.000.050.00-3410035.45%
RUTW221214P017200002022-12-09 10:56AM EST2022-12-143.854.404.80-0.21-5.17%12633.05%
RUT221216P017200002022-12-09 1:43PM EST2022-12-166.006.106.50+0.14+2.39%5878831.54%
RUTW221223P017200002022-12-09 2:05PM EST2022-12-2311.0010.4010.90+3.14+39.95%310627.81%
RUTW221230P017200002022-12-09 11:03AM EST2022-12-3011.5614.0014.50-1.23-9.62%1025.84%
RUTW230106P017200002022-12-02 10:01AM EST2023-01-0610.8618.9019.500.00-1125.75%
RUTW230113P017200002022-12-08 9:32AM EST2023-01-1324.6725.5026.200.00-6826.78%
RUT230120P017200002022-12-09 11:38AM EST2023-01-2025.8428.6029.20-0.66-2.49%524625.96%
RUTW230131P017200002022-12-07 4:08PM EST2023-01-3136.1234.9035.700.00-41625.90%
RUT230217P017200002022-12-09 2:11PM EST2023-02-1746.6845.4045.90+3.89+9.09%2075326.23%
RUTW230228P017200002022-11-01 3:08PM EST2023-02-2862.1333.6035.000.00-641020.79%
RUT230317P017200002022-11-23 2:17PM EST2023-03-1747.9058.5059.300.00-1016526.16%
RUTW230331P017200002022-10-28 10:28AM EST2023-03-3185.3053.1054.100.00-1623.07%
RUT230616P017200002022-12-07 3:18PM EST2023-06-1690.8090.0091.400.00-590825.54%
RUTW230630P017200002022-08-10 10:48AM EST2023-06-3091.95100.60107.400.00--3027.80%
RUT230915P017200002022-12-07 9:32AM EST2023-09-15109.80110.40113.000.00-23124.63%