Canada markets close in 6 hours 21 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,852.05-3.99 (-0.21%)
As of 04:30PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1750.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208C017500002023-12-04 3:52PM EST2023-12-08134.050.000.000.00-1180.00%
RUT231215C017500002023-12-04 2:49PM EST2023-12-15132.850.000.000.00-94,2020.00%
RUTW231218C017500002023-12-04 1:23PM EST2023-12-18132.570.000.000.00--10.00%
RUTW231222C017500002023-12-01 3:53PM EST2023-12-22122.450.000.000.00-861610.00%
RUTW231229C017500002023-12-05 12:57PM EST2023-12-29120.260.000.000.00-34420.00%
RUTW240105C017500002023-11-29 11:21AM EST2024-01-0584.860.000.000.00--20.00%
RUTW240112C017500002023-12-05 9:32AM EST2024-01-12136.930.000.000.00-200.00%
RUT240119C017500002023-12-04 3:43PM EST2024-01-19149.920.000.000.00-251,0950.00%
RUTW240131C017500002023-11-07 9:30AM EST2024-01-3160.250.000.000.00-210.00%
RUT240216C017500002023-11-27 1:35PM EST2024-02-16102.160.000.000.00--20.00%
RUTW240229C017500002023-11-08 9:59AM EST2024-02-2973.330.000.000.00-130.00%
RUT240315C017500002023-11-29 2:46PM EST2024-03-15119.120.000.000.00-27920.00%
RUTW240328C017500002023-12-01 1:07PM EST2024-03-28161.650.000.000.00-280.00%
RUT240621C017500002023-12-06 12:51PM EST2024-06-21207.200.000.000.00-11,3050.00%
RUT240920C017500002023-11-03 10:31AM EST2024-09-20165.88226.50236.500.00-303428.37%
RUTW240930C017500002023-11-29 12:44PM EST2024-09-30193.940.000.000.00-220.00%
RUT241220C017500002023-11-24 12:33PM EST2024-12-20217.200.000.000.00-129870.00%
RUT250620C017500002023-10-25 9:20AM EST2025-06-20182.000.000.000.00-4004160.00%
RUT251219C017500002023-10-12 11:15AM EST2025-12-19279.00222.50246.500.00-15018.68%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208P017500002023-12-06 4:00PM EST2023-12-080.170.000.000.00-411212.50%
RUTW231211P017500002023-12-06 3:18PM EST2023-12-110.300.000.000.00-637812.50%
RUTW231213P017500002023-12-06 3:22PM EST2023-12-131.240.000.000.00-196.25%
RUT231215P017500002023-12-06 10:20AM EST2023-12-151.250.000.000.00-387,5136.25%
RUTW231218P017500002023-12-01 3:53PM EST2023-12-183.210.000.000.00-316.25%
RUTW231220P017500002023-12-06 10:17AM EST2023-12-202.210.000.000.00-446.25%
RUTW231222P017500002023-12-06 11:22AM EST2023-12-223.090.000.000.00-121116.25%
RUTW231229P017500002023-12-06 3:55PM EST2023-12-296.800.000.000.00-272223.13%
RUTW240105P017500002023-12-06 3:43PM EST2024-01-058.800.000.000.00-6483.13%
RUTW240112P017500002023-12-06 3:23PM EST2024-01-1210.860.000.000.00-1233.13%
RUT240119P017500002023-12-06 4:10PM EST2024-01-1913.200.000.000.00-1361,5823.13%
RUTW240131P017500002023-12-06 2:07PM EST2024-01-3114.570.000.000.00-32243.13%
RUT240216P017500002023-12-06 11:32AM EST2024-02-1619.700.000.000.00-11843.13%
RUTW240229P017500002023-12-01 3:41PM EST2024-02-2925.210.000.000.00-11253.13%
RUT240315P017500002023-12-06 11:36AM EST2024-03-1527.670.000.000.00-21,8811.56%
RUTW240328P017500002023-12-06 9:39AM EST2024-03-2832.410.000.000.00-1201.56%
RUT240621P017500002023-12-05 3:31PM EST2024-06-2152.000.000.000.00-52,4871.56%
RUTW240628P017500002023-10-20 9:05AM EST2024-06-28122.7169.5070.800.00-3321.33%
RUT240920P017500002023-11-15 1:39PM EST2024-09-2080.360.000.000.00-42681.56%
RUT241220P017500002023-12-05 1:26PM EST2024-12-2083.700.000.000.00-21,9100.78%
RUT250620P017500002023-11-16 2:23PM EST2025-06-20123.380.000.000.00-5001,2810.78%
RUT251219P017500002023-11-14 12:35PM EST2025-12-19134.500.000.000.00-3001,7340.78%