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:1820.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130C018200002023-01-26 10:48AM EST2023-01-3071.7391.1094.700.00-101059.58%
RUTW230131C018200002023-01-27 11:17AM EST2023-01-3178.3991.5095.10+15.14+23.94%226552.76%
RUTW230203C018200002023-01-26 10:05AM EST2023-02-0378.1194.8098.000.00-72139.80%
RUTW230210C018200002023-01-18 3:38PM EST2023-02-1065.5099.30102.400.00-8730.86%
RUT230217C018200002023-01-27 11:19AM EST2023-02-1794.31104.50107.60+4.28+4.75%519128.77%
RUTW230224C018200002023-01-18 2:08PM EST2023-02-2482.20109.00112.000.00-84227.44%
RUTW230228C018200002023-01-18 3:51PM EST2023-02-2879.77110.50113.400.00-11126.36%
RUT230317C018200002023-01-26 2:22PM EST2023-03-17111.00122.80124.800.00-171,08926.12%
RUTW230331C018200002023-01-17 10:02AM EST2023-03-31127.24131.40133.500.00-13426.15%
RUT230616C018200002023-01-26 11:36AM EST2023-06-16153.68170.20172.300.00-21626.49%
RUTW230630C018200002022-09-09 12:20PM EST2023-06-30226.23125.20127.500.00-606015.16%
RUT230915C018200002022-12-15 10:55AM EST2023-09-15162.83200.30203.400.00-12012426.05%
RUTW230929C018200002022-12-13 11:07AM EST2023-09-29203.84199.00206.000.00-1125.73%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P018200002023-01-27 12:41PM EST2023-01-300.140.000.20-0.91-86.67%327642.48%
RUTW230131P018200002023-01-27 2:53PM EST2023-01-310.240.150.35-0.51-68.00%830032.59%
RUTW230201P018200002023-01-27 12:40PM EST2023-02-011.050.801.00-1.65-61.11%51731.91%
RUTW230203P018200002023-01-27 3:51PM EST2023-02-032.452.502.70-2.41-49.59%4710030.83%
RUTW230206P018200002023-01-27 3:59PM EST2023-02-063.473.403.70+3.47-192226.49%
RUTW230208P018200002023-01-27 9:46AM EST2023-02-086.174.604.90+6.17-18025.70%
RUTW230210P018200002023-01-27 3:57PM EST2023-02-106.125.906.20-2.58-29.66%35543325.24%
RUT230217P018200002023-01-27 4:04PM EST2023-02-1710.3710.0010.40-3.83-26.97%8648224.05%
RUTW230224P018200002023-01-27 11:19AM EST2023-02-2416.1313.4013.90-3.94-19.63%52923.08%
RUTW230228P018200002023-01-27 4:09PM EST2023-02-2815.2214.8015.70-4.18-21.55%5526622.62%
RUTW230303P018200002023-01-26 9:44AM EST2023-03-0321.5516.8017.400.00-34422.57%
RUT230317P018200002023-01-27 3:58PM EST2023-03-1724.1824.4024.90-4.78-16.51%191,72322.42%
RUTW230331P018200002023-01-25 12:18PM EST2023-03-3144.5131.2031.900.00-9619922.39%
RUT230421P018200002023-01-27 12:24PM EST2023-04-2138.0438.0038.70-12.76-25.12%11721.51%
RUTW230428P018200002022-12-30 12:41PM EST2023-04-28123.0040.6041.800.00-7721.59%
RUT230616P018200002023-01-24 2:02PM EST2023-06-1666.7056.7057.600.00-227321.11%
RUT230915P018200002022-11-29 1:38PM EST2023-09-15140.90153.10156.500.00--733.85%
RUTW230929P018200002022-12-22 11:14AM EST2023-09-29171.00101.00108.000.00-102124.64%