Canada markets close in 2 hours 41 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,813.39-26.83 (-1.46%)
As of 01:04PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1780.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C017800002022-11-28 3:57PM EST2022-12-0964.2238.2040.200.00-1225.35%
RUTW221214C017800002022-12-06 11:09AM EST2022-12-1460.9553.5054.80-19.04-23.80%3631.67%
RUT221216C017800002022-12-05 3:35PM EST2022-12-1672.5355.2056.400.00-2920530.02%
RUTW221223C017800002022-11-14 12:53PM EST2022-12-23131.5962.2063.500.00-1128.17%
RUTW221230C017800002022-11-28 2:59PM EST2022-12-3089.8965.7067.200.00-12425.96%
RUTW230106C017800002022-12-02 3:01PM EST2023-01-06136.1173.6075.100.00-2126.79%
RUT230120C017800002022-12-05 3:32PM EST2023-01-20101.5386.1087.400.00-13327.29%
RUTW230131C017800002022-11-18 2:29PM EST2023-01-31131.8892.8095.100.00-1127.28%
RUT230217C017800002022-11-18 2:29PM EST2023-02-17144.43107.50108.800.00-2228.25%
RUTW230228C017800002022-11-18 2:29PM EST2023-02-28149.98112.60115.100.00-11128.20%
RUT230317C017800002022-11-28 10:12AM EST2023-03-17159.02124.60126.000.00-22228.65%
RUT230616C017800002022-11-25 11:16AM EST2023-06-16217.35171.50174.200.00-203430.16%
RUTW230630C017800002022-11-04 9:12AM EST2023-06-30186.37208.40256.400.00-1144.54%
RUT230915C017800002022-11-11 10:37AM EST2023-09-15281.33207.40210.800.00-114130.71%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221207P017800002022-12-06 1:02PM EST2022-12-071.301.201.30+0.80+160.00%1557019.87%
RUTW221209P017800002022-12-06 11:15AM EST2022-12-094.905.706.10+2.34+91.41%1428124.13%
RUTW221212P017800002022-12-06 12:20PM EST2022-12-127.657.708.00+3.55+86.59%73320.67%
RUTW221214P017800002022-12-06 11:09AM EST2022-12-1416.5019.4019.90+9.34+130.45%133930.23%
RUT221216P017800002022-12-06 12:17PM EST2022-12-1621.1021.3021.70+7.80+58.65%1050228.90%
RUTW221223P017800002022-12-06 12:14PM EST2022-12-2324.5526.6027.10+4.81+24.37%310726.20%
RUTW221230P017800002022-12-06 11:33AM EST2022-12-3027.7130.4031.00+4.01+16.92%1416424.41%
RUTW230106P017800002022-12-05 4:03PM EST2023-01-0626.9735.8036.600.00-31124.32%
RUTW230113P017800002022-12-05 9:37AM EST2023-01-1323.8042.4043.100.00-61024.89%
RUT230120P017800002022-12-06 12:37PM EST2023-01-2045.5045.5046.20+8.61+23.34%532824.16%
RUTW230131P017800002022-12-06 12:22PM EST2023-01-3152.1652.3053.30+8.36+19.09%311324.27%
RUT230217P017800002022-12-06 11:39AM EST2023-02-1759.8062.4063.20+11.10+22.79%661624.43%
RUT230317P017800002022-11-30 9:32AM EST2023-03-1772.3076.1076.900.00-1149924.47%
RUTW230331P017800002022-11-17 9:48AM EST2023-03-3193.9082.8083.800.00--324.68%
RUTW230428P017800002022-11-04 2:23PM EST2023-04-28119.0059.2069.500.00-1118.93%
RUT230616P017800002022-11-11 2:24PM EST2023-06-1699.76108.10109.600.00-19724.14%
RUTW230630P017800002022-08-17 11:57AM EST2023-06-30101.44154.80159.600.00-404032.66%