Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,792.76+19.50 (+1.10%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1810.00
CallsforMay 23, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220523C018100002022-05-23 3:25PM EDT2022-05-230.050.0010.00-3.01-98.37%2059245.91%
RUTW220525C018100002022-05-23 3:52PM EDT2022-05-2511.8313.1013.80-0.08-0.67%101632.72%
RUTW220527C018100002022-05-23 3:40PM EDT2022-05-2718.8020.7021.30+9.27+97.27%109434.61%
RUTW220531C018100002022-05-23 2:47PM EDT2022-05-3128.2325.3025.90+4.53+19.11%13029.97%
RUTW220603C018100002022-05-23 3:27PM EDT2022-06-0330.1932.5033.20+2.53+9.15%416331.66%
RUTW220606C018100002022-05-20 9:56AM EDT2022-06-0633.2934.9035.800.00-1130.12%
RUTW220610C018100002022-05-23 12:00PM EDT2022-06-1043.1242.3043.10+17.52+68.44%302131.27%
RUT220617C018100002022-05-23 3:56PM EDT2022-06-1747.5150.1050.80+17.48+58.21%3126630.78%
RUTW220624C018100002022-05-23 1:33PM EDT2022-06-2455.0057.2058.00+16.41+42.52%92430.67%
RUTW220701C018100002022-05-17 3:45PM EDT2022-07-0189.2863.3064.200.00--230.48%
RUT220715C018100002022-05-23 2:26PM EDT2022-07-1573.9073.0074.00+23.42+46.39%93729.80%
RUTW220729C018100002022-05-17 12:58PM EDT2022-07-29104.5383.7084.900.00--130.08%
RUT220819C018100002022-05-20 2:26PM EDT2022-08-1971.4095.2096.900.00-262629.69%
RUTW220831C018100002022-05-16 9:30AM EDT2022-08-31105.1099.90107.000.00--130.56%
RUT220916C018100002022-05-23 3:51PM EDT2022-09-16106.70108.50110.80-3.70-3.35%226229.33%
RUT221216C018100002022-05-10 11:06AM EDT2022-12-16135.40140.40149.800.00-41529.23%
RUTW221230C018100002022-04-07 11:26AM EDT2022-12-30296.77169.50185.500.00--134.71%
PutsforMay 23, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220523P018100002022-05-23 3:52PM EDT2022-05-2320.0212.5022.50-43.63-68.55%27531.79%
RUTW220525P018100002022-05-23 3:02PM EDT2022-05-2527.9327.5028.90-28.09-50.14%1429.25%
RUTW220527P018100002022-05-23 2:51PM EDT2022-05-2736.7135.4036.60-20.29-35.60%16632.24%
RUTW220531P018100002022-05-23 2:58PM EDT2022-05-3142.0040.5041.60-22.77-35.16%15228.58%
RUTW220601P018100002022-05-23 11:23AM EDT2022-06-0149.2543.1044.30-10.75-17.92%1429.44%
RUTW220603P018100002022-05-23 1:43PM EDT2022-06-0351.0647.9049.00-42.86-45.63%24730.54%
RUTW220610P018100002022-05-20 2:58PM EDT2022-06-1090.2157.9059.100.00-113430.51%
RUT220617P018100002022-05-23 2:52PM EDT2022-06-1767.0166.2067.30-24.94-27.12%3666830.40%
RUTW220624P018100002022-05-20 2:42PM EDT2022-06-24107.2473.2074.400.00-222330.29%
RUTW220701P018100002022-05-17 3:45PM EDT2022-07-0165.9579.8085.500.00--132.21%
RUT220715P018100002022-05-23 3:16PM EDT2022-07-1591.5389.5090.80-32.39-26.14%1213729.65%
RUTW220729P018100002022-05-09 11:03AM EDT2022-07-29120.9395.00105.000.00-2031.02%
RUT220819P018100002022-05-20 1:19PM EDT2022-08-19148.01110.70112.400.00-2229.21%
RUTW220831P018100002022-05-19 3:17PM EDT2022-08-31123.07117.40119.100.00--4129.20%
RUT220916P018100002022-05-23 3:51PM EDT2022-09-16126.85124.10125.80-12.45-8.94%224728.79%
RUTW220930P018100002022-05-06 2:47PM EDT2022-09-30173.76129.20132.800.00-1528.84%
RUT221216P018100002022-05-23 3:58PM EDT2022-12-16156.75150.10157.30-3.38-2.11%428827.44%
RUTW221230P018100002022-05-11 1:39PM EDT2022-12-30197.29151.00166.500.00-1428.21%