Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,911.46+8.40 (+0.44%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1790.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230131C017900002023-01-25 2:15PM EST2023-01-3198.58121.30124.900.00-12554.61%
RUTW230203C017900002023-01-20 9:45AM EST2023-02-0366.79123.30126.600.00-7945.45%
RUTW230210C017900002023-01-24 11:37AM EST2023-02-10110.82126.60129.900.00-1534.08%
RUT230217C017900002023-01-27 2:15PM EST2023-02-17134.06130.90134.00+10.47+8.47%2337531.06%
RUTW230224C017900002023-01-27 11:21AM EST2023-02-24124.53134.70137.80+124.53-6129.40%
RUTW230228C017900002023-01-24 12:10PM EST2023-02-28124.11136.00139.100.00-21828.23%
RUT230317C017900002023-01-25 2:34PM EST2023-03-17125.92147.00149.300.00-21,32327.59%
RUTW230331C017900002022-10-17 8:42AM EST2023-03-31124.10149.90152.200.00--1625.41%
RUTW230428C017900002022-11-08 1:31PM EST2023-04-28160.45144.10146.900.00--019.22%
RUT230616C017900002023-01-18 9:41AM EST2023-06-16188.87192.20194.500.00-112427.45%
RUTW230630C017900002022-12-16 10:02AM EST2023-06-30133.56188.30191.200.00-1125.40%
RUTW230929C017900002022-12-27 3:55PM EST2023-09-29157.71222.50230.500.00--427.04%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P017900002023-01-27 10:25AM EST2023-01-300.100.000.15-0.23-69.70%142352.83%
RUTW230131P017900002023-01-27 2:08PM EST2023-01-310.120.050.15-0.30-71.43%2814837.35%
RUTW230201P017900002023-01-27 12:12PM EST2023-02-010.620.400.60+0.62-1237.10%
RUTW230203P017900002023-01-27 2:35PM EST2023-02-031.251.101.30-1.48-54.21%236632.97%
RUTW230206P017900002023-01-27 1:27PM EST2023-02-061.881.601.85-4.36-69.87%1228.00%
RUTW230208P017900002023-01-24 3:56PM EST2023-02-086.952.502.75+6.95--727.36%
RUTW230210P017900002023-01-27 2:07PM EST2023-02-103.603.303.60-2.09-36.73%1322526.67%
RUT230217P017900002023-01-27 3:41PM EST2023-02-176.206.506.80-3.30-34.74%4751125.30%
RUTW230224P017900002023-01-27 3:35PM EST2023-02-248.809.309.70-3.77-29.99%262024.25%
RUTW230228P017900002023-01-27 3:56PM EST2023-02-2810.6010.3011.40-4.89-31.57%2114923.88%
RUTW230303P017900002023-01-20 9:32AM EST2023-03-0337.7012.2012.700.00-1323.68%
RUT230317P017900002023-01-27 3:51PM EST2023-03-1718.3018.9019.30-3.35-15.47%2631,60223.42%
RUTW230331P017900002023-01-27 10:29AM EST2023-03-3126.1225.1025.80-3.63-12.20%617223.38%
RUT230421P017900002023-01-25 12:27PM EST2023-04-2143.8531.5032.100.00-11222.40%
RUTW230428P017900002023-01-03 9:48AM EST2023-04-2898.7033.6035.100.00-1822.49%
RUTW230531P017900002022-12-22 1:30PM EST2023-05-31139.5061.3062.900.00-4226.62%
RUT230616P017900002023-01-25 12:56PM EST2023-06-1662.2049.3050.200.00-52921.91%
RUT230915P017900002022-11-03 9:22AM EST2023-09-15167.09108.00111.300.00--528.29%