Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,734.92+14.63 (+0.85%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1780.00
CallsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230327C017800002023-03-24 3:57PM EDT2023-03-271.000.901.35-0.87-46.52%2,04511020.90%
RUTW230329C017800002023-03-24 1:37PM EDT2023-03-294.304.405.60-0.07-1.60%17925.38%
RUTW230331C017800002023-03-24 3:52PM EDT2023-03-317.707.809.100.00-969626.33%
RUTW230406C017800002023-03-24 3:56PM EDT2023-04-0614.0614.6016.00-3.99-22.11%76825.60%
RUTW230414C017800002023-03-24 1:05PM EDT2023-04-1421.6823.9025.40-0.34-1.54%62826.37%
RUT230421C017800002023-03-24 2:17PM EDT2023-04-2126.2028.9030.50+0.08+0.31%106125.66%
RUTW230428C017800002023-03-22 9:34AM EDT2023-04-2852.6834.8036.400.00-11425.84%
RUT230519C017800002023-03-24 11:07AM EDT2023-05-1938.9048.6050.60-4.82-11.02%23225.81%
RUT230616C017800002023-03-24 3:24PM EDT2023-06-1664.9363.8067.00+5.28+8.85%71,05126.09%
RUTW230630C017800002022-12-16 11:02AM EDT2023-06-30139.01195.30198.100.00-1160.39%
RUTW230731C017800002023-03-20 1:51PM EDT2023-07-3199.1885.0088.000.00-2526.19%
RUT230915C017800002023-03-15 2:27PM EDT2023-09-15123.00103.40107.300.00-8414026.52%
RUTW230929C017800002023-03-23 1:51PM EDT2023-09-29104.80108.90113.900.00-4826.84%
PutsforMarch 27, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230327P017800002023-03-24 4:11PM EDT2023-03-2746.0542.9048.30-26.80-36.79%156326.88%
RUTW230329P017800002023-03-23 10:46AM EDT2023-03-2935.9946.8051.600.00-1017026.98%
RUTW230331P017800002023-03-24 4:11PM EDT2023-03-3152.9550.7054.80-17.35-24.68%2228627.15%
RUTW230406P017800002023-03-24 3:46PM EDT2023-04-0660.9756.4060.80+10.46+20.71%58025.37%
RUTW230414P017800002023-03-23 3:42PM EDT2023-04-1479.3564.4068.200.00-1912624.90%
RUT230421P017800002023-03-24 3:58PM EDT2023-04-2170.8768.0071.80-7.22-9.25%4122823.58%
RUTW230428P017800002023-03-23 3:18PM EDT2023-04-28101.5272.6076.30+12.34+13.84%57223.32%
RUT230519P017800002023-03-24 3:20PM EDT2023-05-1987.3783.6087.40+13.84+18.82%516922.69%
RUTW230531P017800002023-03-21 12:23PM EDT2023-05-3173.0187.9092.000.00-202522.18%
RUT230616P017800002023-03-22 3:15PM EDT2023-06-1697.8594.8098.70+8.85+9.94%21,06822.02%
RUTW230630P017800002023-03-13 12:02PM EDT2023-06-3093.8899.40103.400.00-14121.72%
RUT230915P017800002023-03-23 1:09PM EDT2023-09-15120.70121.00125.500.00-210120.91%
RUTW231229P017800002023-03-14 10:23AM EDT2023-12-29119.57141.50146.500.00-2220.01%