Canada markets open in 4 hours 47 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,764.83-27.94 (-1.56%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1800.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525C018000002022-05-24 4:14PM EDT2022-05-253.070.000.000.00-5406.25%
RUTW220527C018000002022-05-24 4:09PM EDT2022-05-2711.380.000.000.00-10406.25%
RUTW220531C018000002022-05-24 1:47PM EDT2022-05-3112.150.000.000.00-2303.13%
RUTW220603C018000002022-05-24 3:40PM EDT2022-06-0324.030.000.000.00-803.13%
RUTW220606C018000002022-05-24 12:49PM EDT2022-06-0620.160.000.000.00-601.56%
RUTW220610C018000002022-05-24 2:36PM EDT2022-06-1030.940.000.000.00-801.56%
RUT220617C018000002022-05-24 4:14PM EDT2022-06-1741.200.000.000.00-14701.56%
RUTW220624C018000002022-05-24 11:55AM EDT2022-06-2442.050.000.000.00-101.56%
RUTW220630C018000002022-05-23 12:58PM EDT2022-06-3065.020.000.000.00-201.56%
RUTW220701C018000002022-05-24 2:44PM EDT2022-07-0149.640.000.000.00-601.56%
RUT220715C018000002022-05-24 2:14PM EDT2022-07-1561.100.000.000.00-600.78%
RUTW220729C018000002022-05-20 11:24AM EDT2022-07-2969.110.000.000.00-1200.78%
RUT220819C018000002022-05-23 3:22PM EDT2022-08-1979.100.000.000.00-100.78%
RUTW220831C018000002022-05-17 2:05PM EDT2022-08-31130.460.000.000.00--00.78%
RUT220916C018000002022-05-24 9:50AM EDT2022-09-1697.250.000.000.00-1100.78%
RUT221216C018000002022-05-16 3:41PM EDT2022-12-16147.250.000.000.00-400.39%
RUTW221230C018000002022-04-07 3:01PM EDT2022-12-30309.59175.00191.000.00--237.83%
RUT230317C018000002022-04-07 11:27AM EDT2023-03-17323.62197.50213.500.00--036.11%
RUT230616C018000002021-12-01 11:51AM EDT2023-06-16557.50535.50559.500.00--179.19%
RUT231215C018000002021-11-10 7:48AM EDT2023-12-15609.08537.00561.000.00--165.52%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525P018000002022-05-24 10:08AM EDT2022-05-2538.520.000.000.00-4600.00%
RUTW220527P018000002022-05-24 2:45PM EDT2022-05-2753.350.000.000.00-600.00%
RUTW220531P018000002022-05-24 1:13PM EDT2022-05-3164.090.000.000.00-400.00%
RUTW220601P018000002022-05-19 2:59PM EDT2022-06-0144.050.000.000.00-100.00%
RUTW220603P018000002022-05-24 10:11AM EDT2022-06-0359.340.000.000.00-400.00%
RUTW220610P018000002022-05-24 10:11AM EDT2022-06-1069.400.000.000.00-400.00%
RUT220617P018000002022-05-24 2:05PM EDT2022-06-1783.830.000.000.00-5200.00%
RUTW220624P018000002022-05-23 3:05PM EDT2022-06-2467.250.000.000.00-1900.00%
RUTW220630P018000002022-05-24 11:26AM EDT2022-06-30106.020.000.000.00-1000.00%
RUTW220701P018000002022-05-20 11:38AM EDT2022-07-01101.700.000.000.00-100.00%
RUT220715P018000002022-05-24 3:44PM EDT2022-07-1598.490.000.000.00-2600.00%
RUTW220729P018000002022-05-24 9:48AM EDT2022-07-29112.740.000.000.00-2000.00%
RUT220819P018000002022-05-23 11:58AM EDT2022-08-19107.100.000.000.00-1600.00%
RUTW220831P018000002022-05-19 3:17PM EDT2022-08-31118.520.000.000.00-1000.00%
RUT220916P018000002022-05-24 2:50PM EDT2022-09-16141.240.000.000.00-1100.00%
RUTW220930P018000002022-05-17 3:22PM EDT2022-09-30109.470.000.000.00-200.00%
RUTW221031P018000002022-05-18 3:59PM EDT2022-10-31152.000.000.000.00--00.00%
RUT221216P018000002022-05-24 1:03PM EDT2022-12-16174.840.000.000.00-200.00%
RUTW221230P018000002022-05-11 1:46PM EDT2022-12-30194.530.000.000.00-300.00%
RUT230317P018000002022-04-26 3:40PM EDT2023-03-17149.200.000.000.00-19000.00%
RUT230616P018000002022-05-13 12:49PM EDT2023-06-16182.000.000.000.00-2000.00%
RUT231215P018000002022-05-18 12:43PM EDT2023-12-15209.230.000.000.00-20000.00%
RUT241220P018000002022-05-13 11:25AM EDT2024-12-20227.080.000.000.00-1500.00%