Canada markets close in 2 hours 44 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,764.08-13.66 (-0.77%)
As of 01:01PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1810.00
CallsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230322C018100002023-03-22 12:19PM EDT2023-03-221.391.752.00-4.53-76.52%104840.09%
RUTW230324C018100002023-03-22 10:33AM EDT2023-03-249.517.407.80-2.69-22.05%9710337.32%
RUTW230327C018100002023-03-21 10:54AM EDT2023-03-2713.949.009.500.00-1528.81%
RUTW230329C018100002023-03-17 12:30PM EDT2023-03-299.7011.7012.200.00-10028.12%
RUTW230331C018100002023-03-22 11:54AM EDT2023-03-3114.1414.3014.80-6.56-31.69%315127.77%
RUTW230406C018100002023-03-21 2:52PM EDT2023-04-0624.9219.1019.800.00-32625.78%
RUTW230414C018100002023-03-16 12:08PM EDT2023-04-1431.3226.9027.500.00-112325.68%
RUT230421C018100002023-03-17 1:19PM EDT2023-04-2124.3031.1031.800.00-210824.81%
RUTW230428C018100002023-03-20 12:22PM EDT2023-04-2833.0636.1036.900.00-7724.76%
RUT230519C018100002023-03-22 11:45AM EDT2023-05-1949.3349.7050.60-3.63-6.85%114024.85%
RUT230616C018100002023-03-15 3:00PM EDT2023-06-1666.6064.6065.900.00-71,61924.99%
RUTW230630C018100002023-03-17 4:08PM EDT2023-06-3065.2070.9073.300.00-161625.21%
PutsforMarch 22, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230322P018100002023-03-17 3:01PM EDT2023-03-2289.4043.1052.000.00-3058.29%
RUTW230324P018100002023-03-22 11:02AM EDT2023-03-2445.8751.0053.20+2.32+5.33%15636.24%
RUTW230327P018100002023-03-21 3:59PM EDT2023-03-2745.5052.2055.000.00-5028.23%
RUTW230331P018100002023-03-22 11:54AM EDT2023-03-3157.0057.7059.40+5.95+11.66%131,43026.46%
RUTW230406P018100002023-03-21 2:47PM EDT2023-04-0655.4961.8063.500.00-79324.11%
RUTW230414P018100002023-03-22 10:29AM EDT2023-04-1461.5668.4069.90-10.07-14.06%222923.59%
RUT230421P018100002023-03-22 10:53AM EDT2023-04-2166.3270.8072.10+0.47+0.71%228721.91%
RUTW230428P018100002023-03-21 3:42PM EDT2023-04-2866.7275.0076.500.00-1412221.85%
RUT230519P018100002023-03-22 12:22PM EDT2023-05-1986.0085.0086.20+5.92+7.39%76021.12%
RUTW230531P018100002023-03-22 9:32AM EDT2023-05-3188.3688.4091.20-25.04-22.08%123220.91%
RUT230616P018100002023-03-15 12:18PM EDT2023-06-16128.3995.3096.600.00-91,66320.50%
RUTW230630P018100002023-03-10 11:09AM EDT2023-06-3087.7099.20101.800.00--020.46%
RUT230915P018100002023-03-10 12:49PM EDT2023-09-15109.79120.50121.900.00-1019.55%