Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,852.05-3.99 (-0.21%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1770.00
CallsforDecember 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231206C017700002023-11-28 11:51AM EST2023-12-0641.3078.0088.000.00-1051.66%
RUTW231208C017700002023-12-06 11:19AM EST2023-12-08110.0282.0086.00+3.99+3.76%32242.00%
RUTW231211C017700002023-12-06 2:20PM EST2023-12-1198.3082.5086.60+46.60+90.14%1330.98%
RUTW231213C017700002023-11-29 10:05AM EST2023-12-1366.7084.6088.600.00--330.16%
RUT231215C017700002023-12-04 9:48AM EST2023-12-15116.8786.2089.70+3.77+3.33%14,17328.47%
RUTW231222C017700002023-12-04 12:33PM EST2023-12-22118.5691.4094.900.00-61726.70%
RUTW231229C017700002023-12-06 4:13PM EST2023-12-2996.9295.1098.50-3.40-3.39%49225.04%
RUT240119C017700002023-12-05 12:46PM EST2024-01-19110.43108.20110.100.00-223823.82%
RUTW240131C017700002023-11-16 9:38AM EST2024-01-3182.78115.10117.500.00-13224.12%
RUTW240229C017700002023-10-19 2:52PM EST2024-02-2966.6796.1098.700.00--113.29%
RUT240315C017700002023-12-06 11:37AM EST2024-03-15154.52137.80139.70+9.32+6.42%11,51124.48%
RUTW240328C017700002023-11-22 2:38PM EST2024-03-28100.43143.00146.600.00-2624.85%
RUT240920C017700002023-12-05 10:24AM EST2024-09-20220.85206.70214.200.00-639926.46%
PutsforDecember 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231206P017700002023-12-05 3:26PM EST2023-12-060.050.000.050.00-11833.59%
RUTW231208P017700002023-12-06 3:28PM EST2023-12-080.270.100.30-0.21-43.75%423224.41%
RUTW231211P017700002023-12-06 1:50PM EST2023-12-110.450.400.60-0.75-62.50%123219.35%
RUTW231213P017700002023-12-06 9:49AM EST2023-12-131.552.152.45-0.53-25.48%11422.59%
RUT231215P017700002023-12-06 3:27PM EST2023-12-153.553.103.40+0.31+9.57%554,41122.05%
RUTW231218P017700002023-12-06 11:04AM EST2023-12-182.664.104.40-0.41-13.36%31620.84%
RUTW231222P017700002023-12-06 4:04PM EST2023-12-226.646.306.70+0.19+2.95%3113520.86%
RUTW231229P017700002023-12-06 12:26PM EST2023-12-299.128.909.30+0.61+7.17%2214919.75%
RUTW240105P017700002023-12-04 9:47AM EST2024-01-059.8011.4012.000.00-121219.23%
RUTW240112P017700002023-12-06 3:23PM EST2024-01-1213.9814.4015.10-0.48-3.32%12119.15%
RUT240119P017700002023-12-06 1:22PM EST2024-01-1917.2816.5016.90+1.60+10.20%5761318.52%
RUTW240131P017700002023-12-05 3:52PM EST2024-01-3121.2021.2022.100.00-2274718.71%
RUT240216P017700002023-12-05 10:58AM EST2024-02-1624.7227.0027.800.00-616218.62%
RUTW240229P017700002023-12-01 2:12PM EST2024-02-2930.3930.9032.400.00-5718.66%
RUT240315P017700002023-12-01 2:14PM EST2024-03-1534.2235.7036.400.00-112,42118.41%
RUTW240328P017700002023-12-01 9:34AM EST2024-03-2851.5039.4040.700.00-11518.51%
RUTW240628P017700002023-07-27 1:39PM EST2024-06-2864.0075.5081.900.00--221.86%
RUT240920P017700002023-11-01 1:37PM EST2024-09-20150.0069.0070.200.00-110716.52%