Canada markets close in 3 hours 29 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,822.12+15.22 (+0.84%)
As of 12:16PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1770.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C017700002022-11-10 10:56AM EST2022-12-09114.8552.3055.700.00-111136.75%
RUT221216C017700002022-12-08 12:10PM EST2022-12-1668.1266.3068.00+0.71+1.05%279432.10%
RUTW221230C017700002022-12-06 2:40PM EST2022-12-3068.9078.4080.200.00-11027.73%
RUT230120C017700002022-12-06 2:07PM EST2023-01-2088.3298.2099.800.00-2228.43%
RUTW230131C017700002022-12-01 3:45PM EST2023-01-31156.51106.10108.300.00--228.61%
RUT230317C017700002022-12-08 10:21AM EST2023-03-17143.98136.40138.10-15.98-9.99%32629.38%
RUT230616C017700002022-12-08 10:21AM EST2023-06-16190.88183.00186.00-16.00-7.73%33130.65%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P017700002022-12-08 12:13PM EST2022-12-090.620.550.70-2.38-79.33%2057724.11%
RUTW221212P017700002022-12-07 9:30AM EST2022-12-125.971.551.750.00-12518.87%
RUTW221214P017700002022-12-08 10:30AM EST2022-12-149.9311.8012.20-7.97-44.53%335731.92%
RUT221216P017700002022-12-08 10:16AM EST2022-12-1612.5013.9014.30-7.08-36.16%391,05130.43%
RUTW221223P017700002022-12-07 3:57PM EST2022-12-2324.7819.3019.700.00-37327.03%
RUTW221230P017700002022-12-08 10:25AM EST2022-12-3021.2023.3023.90-9.16-30.17%613225.18%
RUTW230106P017700002022-12-06 3:31PM EST2023-01-0636.2728.7029.400.00-141524.98%
RUTW230113P017700002022-12-06 3:19PM EST2023-01-1342.8135.9036.600.00-61125.89%
RUT230120P017700002022-12-08 10:26AM EST2023-01-2035.9239.1039.70-5.08-12.39%1124425.07%
RUTW230131P017700002022-12-07 9:39AM EST2023-01-3147.3945.4046.600.00-213425.03%
RUT230217P017700002022-12-08 10:15AM EST2023-02-1753.9756.4057.00-7.24-11.83%46025.28%
RUT230317P017700002022-12-06 3:24PM EST2023-03-1775.9070.2071.000.00-1522325.30%
RUT230616P017700002022-12-08 10:23AM EST2023-06-16100.00101.50103.30-13.30-11.74%1032824.67%
RUTW230630P017700002022-08-11 12:32PM EST2023-06-3098.9099.90120.200.00--3027.02%
RUT230915P017700002022-12-01 1:05PM EST2023-09-15106.19122.50125.100.00-203023.83%