Canada markets close in 4 hours 12 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,875.27+7.02 (+0.38%)
As of 11:33AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1820.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208C018200002023-12-08 9:56AM EST2023-12-0857.2653.9057.60+11.02+23.83%119746.24%
RUTW231211C018200002023-12-07 3:12PM EST2023-12-1146.9055.5058.400.00-1725.21%
RUTW231213C018200002023-12-06 10:22AM EST2023-12-1370.0059.3062.000.00-111526.80%
RUT231215C018200002023-12-07 3:50PM EST2023-12-1554.7161.5064.100.00-41,15725.91%
RUTW231220C018200002023-12-06 12:52PM EST2023-12-2063.5465.8067.400.00-6323.42%
RUTW231222C018200002023-12-06 3:11PM EST2023-12-2260.5068.5070.100.00-144724.02%
RUTW231229C018200002023-12-08 10:32AM EST2023-12-2982.6673.3074.80+14.65+21.54%414222.90%
RUTW240105C018200002023-12-06 3:18PM EST2024-01-0568.7077.9079.500.00-5222.51%
RUT240119C018200002023-12-07 12:43PM EST2024-01-1979.9586.1087.500.00-812421.96%
RUTW240131C018200002023-12-01 3:56PM EST2024-01-3189.7994.5096.200.00-112422.67%
RUT240216C018200002023-12-08 10:24AM EST2024-02-16113.10104.80106.10+19.38+20.68%16523.15%
RUTW240229C018200002023-11-20 10:54AM EST2024-02-2974.28111.60113.600.00-7823.50%
RUT240315C018200002023-12-01 12:35PM EST2024-03-15103.70117.70119.800.00-718623.31%
RUTW240328C018200002023-12-01 10:43AM EST2024-03-2890.51122.80124.900.00-121523.21%
RUTW240628C018200002023-08-16 10:37AM EST2024-06-28222.80172.80175.500.00--026.57%
RUTW240930C018200002023-12-04 9:49AM EST2024-09-30195.89191.30197.500.00-2025.33%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208P018200002023-12-08 11:14AM EST2023-12-080.080.000.10-1.16-93.55%29859025.29%
RUTW231211P018200002023-12-08 10:39AM EST2023-12-110.370.250.35-2.07-84.84%252415.26%
RUTW231213P018200002023-12-08 9:56AM EST2023-12-133.573.403.70-3.43-49.00%12521.70%
RUT231215P018200002023-12-08 10:20AM EST2023-12-153.584.905.20-4.99-58.23%2093021.09%
RUTW231218P018200002023-12-07 3:00PM EST2023-12-186.006.807.10-5.51-47.87%1920.22%
RUTW231220P018200002023-12-06 3:18PM EST2023-12-2013.258.608.900.00-9920.40%
RUTW231222P018200002023-12-08 10:33AM EST2023-12-229.169.7010.00-7.36-44.55%1127619.97%
RUTW231229P018200002023-12-08 9:53AM EST2023-12-2911.7813.4013.70-5.59-32.18%626319.08%
RUTW240105P018200002023-12-08 10:40AM EST2024-01-0515.4016.0016.40-6.79-30.60%122718.19%
RUTW240112P018200002023-12-07 10:34AM EST2024-01-1224.5619.7020.200.00-1118.24%
RUT240119P018200002023-12-08 10:36AM EST2024-01-1921.2321.7022.10-4.75-18.28%5644217.54%
RUTW240131P018200002023-12-07 3:35PM EST2024-01-3132.3626.9027.600.00-209517.66%
RUT240216P018200002023-12-08 11:29AM EST2024-02-1634.4733.8034.30-3.60-9.46%115817.78%
RUTW240229P018200002023-12-05 12:42PM EST2024-02-2944.8437.6038.600.00-5617.65%
RUT240315P018200002023-12-06 3:11PM EST2024-03-1547.6042.4042.900.00-311417.45%
RUTW240328P018200002023-11-16 2:52PM EST2024-03-2885.9045.7047.100.00--417.49%
RUT240920P018200002023-11-14 11:14AM EST2024-09-20108.4082.2083.200.00--916.61%