Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,765.74+54.07 (+3.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1750.00
CallsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627C017500002022-06-24 3:02PM EDT2022-06-2716.1916.6017.90+9.63+146.80%3013114.57%
RUTW220629C017500002022-06-24 3:17PM EDT2022-06-2925.8626.0027.20+14.27+123.12%351624.88%
RUTW220630C017500002022-06-24 2:12PM EDT2022-06-3029.0429.6030.80+14.20+95.69%236026.86%
RUTW220701C017500002022-06-24 3:33PM EDT2022-07-0132.9632.4033.50+16.99+106.39%53755027.63%
RUTW220705C017500002022-06-24 3:33PM EDT2022-07-0536.4735.8036.70+36.47-81624.24%
RUTW220706C017500002022-06-23 2:45PM EDT2022-07-0617.1038.1039.30+17.10--2125.29%
RUTW220708C017500002022-06-24 3:50PM EDT2022-07-0845.0542.8043.90+18.81+71.68%6626.81%
RUT220715C017500002022-06-24 3:59PM EDT2022-07-1555.8252.2053.10+21.98+64.95%4095327.29%
RUTW220722C017500002022-06-24 3:11PM EDT2022-07-2260.9761.2062.60+27.27+80.92%8428.51%
RUTW220729C017500002022-06-24 1:20PM EDT2022-07-2969.6468.9070.30+29.92+75.33%33929.03%
RUTW220805C017500002022-06-24 11:04AM EDT2022-08-0577.0374.9076.30+77.03-1529.00%
RUT220819C017500002022-06-24 2:56PM EDT2022-08-1984.0284.9086.00+26.33+45.64%14724028.62%
RUTW220831C017500002022-06-24 10:33AM EDT2022-08-3193.4889.0097.20+93.48-8329.67%
RUT220916C017500002022-06-24 2:50PM EDT2022-09-16100.60101.10102.20+27.71+38.02%1,02636328.16%
RUTW220930C017500002022-06-14 12:12PM EDT2022-09-3094.50108.50110.400.00-1128.33%
RUT221216C017500002022-06-22 11:29AM EDT2022-12-16112.29141.40144.700.00-1282328.27%
RUTW221230C017500002022-05-23 12:06PM EDT2022-12-30185.78113.20115.900.00-2121.44%
RUT230317C017500002022-06-15 4:12PM EDT2023-03-17163.58171.10176.700.00--42528.29%
RUT230616C017500002022-06-24 9:41AM EDT2023-06-16185.49188.50204.50+185.49-1028.46%
RUT231215C017500002022-05-12 11:43AM EDT2023-12-15232.57270.50294.500.00-10010033.88%
RUT241220C017500002022-06-24 3:53PM EDT2024-12-20314.02289.50313.00+6.32+2.05%1327.77%
PutsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627P017500002022-06-24 3:54PM EDT2022-06-277.939.8010.40-40.75-83.71%422433.00%
RUTW220629P017500002022-06-24 3:54PM EDT2022-06-2917.6119.7020.40-48.16-73.22%31137.54%
RUTW220630P017500002022-06-24 3:51PM EDT2022-06-3022.9023.4024.10-47.97-67.69%4509638.19%
RUTW220701P017500002022-06-24 4:09PM EDT2022-07-0125.5926.1026.80-40.82-61.47%264637.92%
RUTW220705P017500002022-06-24 9:52AM EDT2022-07-0540.5229.4030.30+40.52-2232.44%
RUTW220706P017500002022-06-24 1:21PM EDT2022-07-0632.8831.9032.90+32.88-20133.09%
RUTW220708P017500002022-06-24 12:21PM EDT2022-07-0837.9236.5037.40-53.48-58.51%62833.88%
RUTW220711P017500002022-06-24 3:50PM EDT2022-07-1138.2038.9039.80+38.20-10-32.19%
RUT220715P017500002022-06-24 3:59PM EDT2022-07-1544.2345.7046.40-27.41-38.26%3031,28332.85%
RUTW220722P017500002022-06-24 3:58PM EDT2022-07-2253.8354.6055.60-35.98-40.06%35233.13%
RUTW220729P017500002022-06-24 4:00PM EDT2022-07-2959.8362.1063.10-28.36-32.16%2312133.05%
RUTW220805P017500002022-06-24 11:49AM EDT2022-08-0569.3568.0069.10+69.35-1032.66%
RUT220819P017500002022-06-24 3:36PM EDT2022-08-1979.1778.1078.90-24.11-23.34%14521531.82%
RUTW220831P017500002022-06-24 10:33AM EDT2022-08-3187.6085.7087.10-16.88-16.16%186831.57%
RUT220916P017500002022-06-24 3:43PM EDT2022-09-1693.8894.2095.20-43.44-31.63%1,01183630.80%
RUTW220930P017500002022-06-24 3:43PM EDT2022-09-30101.10101.20102.70-30.09-22.94%11030.57%
RUTW221031P017500002022-05-13 3:15PM EDT2022-10-31121.07101.20112.200.00-101028.92%
RUT221216P017500002022-06-24 11:33AM EDT2022-12-16129.65128.70130.50-26.99-17.23%1,1082,37428.60%
RUTW221230P017500002022-05-13 9:30AM EDT2022-12-30148.99120.60134.200.00-1528.26%
RUT230317P017500002022-06-23 2:39PM EDT2023-03-17177.10148.10152.200.00-13,38926.84%
RUT230616P017500002022-06-17 2:05PM EDT2023-06-16202.60162.80171.000.00-7679125.89%
RUT231215P017500002022-06-22 10:08AM EDT2023-12-15218.50178.50194.500.00-1029523.86%
RUT241220P017500002022-04-26 10:52AM EDT2024-12-20195.29200.10224.100.00-5023221.07%