Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,765.74+54.07 (+3.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1830.00
CallsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627C018300002022-06-24 3:47PM EDT2022-06-270.170.100.25-0.04-19.05%52223.83%
RUTW220629C018300002022-06-22 2:08PM EDT2022-06-291.341.702.000.00-10010125.47%
RUTW220630C018300002022-06-24 3:48PM EDT2022-06-303.283.103.50+1.99+154.26%92026.63%
RUTW220701C018300002022-06-24 3:51PM EDT2022-07-015.464.404.90+3.00+121.95%309527.05%
RUTW220705C018300002022-06-24 12:20PM EDT2022-07-056.736.206.80+3.68+120.66%11123.52%
RUTW220706C018300002022-06-24 9:55AM EDT2022-07-067.187.808.40+7.18-21324.32%
RUTW220708C018300002022-06-24 3:51PM EDT2022-07-0812.1010.9011.60+6.21+105.43%72325.61%
RUT220715C018300002022-06-24 3:57PM EDT2022-07-1519.5918.0018.50+8.69+79.72%6128225.76%
RUTW220722C018300002022-06-24 3:55PM EDT2022-07-2227.9025.2026.20+14.90+114.62%114526.74%
RUTW220729C018300002022-06-24 10:17AM EDT2022-07-2932.8931.9032.80+11.24+51.92%103127.18%
RUTW220805C018300002022-06-24 3:48PM EDT2022-08-0537.7037.1038.10+37.70-8027.16%
RUT220819C018300002022-06-24 9:43AM EDT2022-08-1940.3446.2047.00+11.04+37.68%120426.87%
RUTW220831C018300002022-06-23 9:52AM EDT2022-08-3133.4153.6054.900.00-18527.06%
RUT220916C018300002022-06-24 10:11AM EDT2022-09-1660.6161.3062.20+19.91+48.92%1175726.54%
RUT221216C018300002022-05-18 1:52PM EDT2022-12-16130.1068.6070.200.00--20020.01%
PutsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627P018300002022-06-17 1:53PM EDT2022-06-27163.6968.1077.900.00-2257.96%
RUTW220629P018300002022-06-22 12:20PM EDT2022-06-29142.6370.7080.300.00-1153.65%
RUTW220701P018300002022-06-24 11:29AM EDT2022-07-0182.7673.6083.00-46.35-35.90%25447.35%
RUTW220706P018300002022-06-22 12:20PM EDT2022-07-06144.5876.6085.30+144.58--137.15%
RUTW220708P018300002022-06-21 2:48PM EDT2022-07-08140.2383.3086.000.00-52834.77%
RUT220715P018300002022-06-24 3:28PM EDT2022-07-1592.1690.8092.60-56.21-37.89%1918632.51%
RUTW220722P018300002022-06-24 12:12PM EDT2022-07-2299.4597.6099.90-74.25-42.75%22332.10%
RUTW220729P018300002022-06-24 10:17AM EDT2022-07-29109.99104.10106.30-40.33-26.83%209431.77%
RUT220819P018300002022-06-24 10:47AM EDT2022-08-19121.75118.60120.30-46.44-27.61%1417830.31%
RUTW220831P018300002022-06-09 11:06AM EDT2022-08-3181.91119.00133.900.00-12632.07%
RUT220916P018300002022-06-24 10:20AM EDT2022-09-16136.31133.50135.10-39.43-22.44%115529.18%
RUTW220930P018300002022-02-24 2:50PM EDT2022-09-30119.3959.2079.200.00--510.54%
RUT221216P018300002022-06-17 11:24AM EDT2022-12-16226.70164.90169.300.00-120427.26%
RUT230317P018300002022-05-06 9:34AM EDT2023-03-17165.40141.10152.500.00-1119.28%