Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,753.67+18.75 (+1.08%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1750.00
CallsforMarch 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230329C017500002023-03-27 3:59PM EDT2023-03-2918.0018.9019.90+1.38+8.30%759634.80%
RUTW230331C017500002023-03-27 3:21PM EDT2023-03-3126.8625.1026.00+8.46+45.98%9820932.97%
RUTW230403C017500002023-03-27 9:55AM EDT2023-04-0327.6428.1029.00+6.24+29.16%124028.03%
RUTW230405C017500002023-03-27 9:47AM EDT2023-04-0533.9032.7033.70-1.89-5.28%2429.00%
RUTW230406C017500002023-03-27 3:22PM EDT2023-04-0636.9534.7035.60+12.48+51.00%211029.16%
RUTW230414C017500002023-03-27 3:50PM EDT2023-04-1444.4845.5046.50+6.03+15.68%1147528.77%
RUT230421C017500002023-03-27 3:22PM EDT2023-04-2153.7651.7052.70+11.61+27.54%4444627.80%
RUTW230428C017500002023-03-27 3:10PM EDT2023-04-2861.2558.5059.60+14.15+30.04%62827.91%
RUT230519C017500002023-03-27 1:29PM EDT2023-05-1973.2574.6075.80+15.27+26.34%828327.78%
RUTW230531C017500002023-03-23 2:39PM EDT2023-05-3161.1780.7083.300.00--227.63%
RUT230616C017500002023-03-27 2:30PM EDT2023-06-1692.9091.3092.80+16.67+21.87%125,71327.64%
RUTW230630C017500002023-03-23 2:39PM EDT2023-06-3076.8197.8099.600.00--627.43%
RUTW230731C017500002023-03-27 1:40PM EDT2023-07-31114.44112.90115.80+19.17+20.12%1627.78%
RUT230915C017500002023-03-20 10:39AM EDT2023-09-15144.12132.80135.000.00-55069127.79%
RUTW230929C017500002023-03-24 3:48PM EDT2023-09-29125.07137.80140.600.00-5527.85%
RUT231215C017500002023-03-23 10:36AM EDT2023-12-15158.74164.70168.200.00-8885628.10%
RUT240621C017500002023-03-23 11:21AM EDT2024-06-21212.95205.00229.000.00-3459129.33%
RUT241220C017500002023-03-24 10:05AM EDT2024-12-20222.44243.00266.500.00-110328.89%
PutsforMarch 29, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230329P017500002023-03-27 3:58PM EDT2023-03-2913.4011.5012.10-15.27-53.26%288726.79%
RUTW230331P017500002023-03-27 3:59PM EDT2023-03-3119.3617.7018.30-15.07-43.77%2171,97927.45%
RUTW230403P017500002023-03-27 4:13PM EDT2023-04-0320.7920.5021.10-21.44-50.77%993023.65%
RUTW230405P017500002023-03-27 3:48PM EDT2023-04-0525.3924.3024.90-33.71-57.04%81424.33%
RUTW230406P017500002023-03-27 3:53PM EDT2023-04-0626.0126.0026.70-20.52-44.10%3412324.64%
RUTW230414P017500002023-03-27 4:09PM EDT2023-04-1436.3335.4036.20-18.04-33.18%4765124.50%
RUT230421P017500002023-03-27 3:53PM EDT2023-04-2139.9840.2040.90-17.12-29.98%1,1972,09423.36%
RUTW230428P017500002023-03-27 3:10PM EDT2023-04-2844.4545.7046.50-16.62-27.21%2127223.36%
RUTW230505P017500002023-03-27 2:04PM EDT2023-05-0552.7151.2052.20-16.65-24.01%3523.65%
RUT230519P017500002023-03-27 3:36PM EDT2023-05-1958.1358.8059.60-13.02-18.30%1,19942323.08%
RUTW230531P017500002023-03-27 2:03PM EDT2023-05-3165.0163.2065.40-14.57-18.31%3011222.81%
RUT230616P017500002023-03-24 11:25AM EDT2023-06-16100.6771.1072.200.00-47,46422.50%
RUTW230630P017500002023-03-27 2:42PM EDT2023-06-3074.7776.0077.40-0.23-0.31%319022.24%
RUTW230731P017500002023-03-23 2:40PM EDT2023-07-31110.5685.1087.700.00--221.82%
RUTW230831P017500002023-03-15 10:34AM EDT2023-08-31118.0694.2096.900.00--10021.57%
RUT230915P017500002023-03-27 2:26PM EDT2023-09-1598.0298.2099.90-4.23-4.14%251,11121.23%
RUTW230929P017500002023-03-20 10:50AM EDT2023-09-29111.70101.70104.300.00--1221.30%
RUT231215P017500002023-03-27 9:55AM EDT2023-12-15122.10117.30120.20-15.60-11.33%13,74920.61%
RUTW231229P017500002023-03-16 10:52AM EDT2023-12-29132.27118.40123.400.00-1520.61%
RUT240621P017500002023-03-23 11:21AM EDT2024-06-21142.91137.50153.000.00-341,22019.96%
RUT241220P017500002023-03-23 11:13AM EDT2024-12-20163.30157.50173.000.00-2251,76819.05%
RUT251219P017500002023-02-03 3:02PM EDT2025-12-19140.24132.00147.500.00-30030012.97%