Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,911.46+8.39 (+0.44%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1830.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130C018300002023-01-17 9:36AM EST2023-01-3063.9981.1084.700.00--038.26%
RUTW230131C018300002023-01-27 1:13PM EST2023-01-3182.0381.6085.20+14.43+21.35%68734.50%
RUTW230201C018300002023-01-25 1:14PM EST2023-02-0157.2082.6086.100.00-11832.89%
RUTW230203C018300002023-01-26 12:06PM EST2023-02-0369.1285.6088.800.00-82032.32%
RUTW230210C018300002023-01-27 11:37AM EST2023-02-1084.5990.5093.60+8.36+10.97%32127.70%
RUT230217C018300002023-01-26 10:14AM EST2023-02-1782.7396.2099.200.00-717926.73%
RUTW230224C018300002023-01-23 1:55PM EST2023-02-2493.68101.10103.300.00-11325.59%
RUTW230228C018300002023-01-27 1:36PM EST2023-02-28104.03102.40105.20+13.53+14.95%203524.97%
RUTW230303C018300002023-01-19 11:11AM EST2023-03-0363.07105.40107.500.00--225.05%
RUT230317C018300002023-01-27 3:35PM EST2023-03-17119.73115.10117.00+15.64+15.03%1101,09825.14%
RUTW230331C018300002023-01-24 11:55AM EST2023-03-31112.62123.80125.800.00-29725.31%
RUT230421C018300002023-01-20 11:41AM EST2023-04-2199.77134.80136.800.00-6325.23%
RUTW230428C018300002023-01-20 1:52PM EST2023-04-28107.47138.50141.800.00-1125.67%
RUT230616C018300002023-01-05 11:04AM EST2023-06-1691.90163.10165.100.00--2425.98%
RUTW230630C018300002022-12-08 10:37AM EST2023-06-30163.66114.00116.400.00-12314.03%
RUT230915C018300002022-12-22 3:08PM EST2023-09-15131.97176.10178.800.00-3022.62%
RUTW230929C018300002022-12-22 3:08PM EST2023-09-29136.87175.50191.300.00-3224.07%
RUTW231229C018300002023-01-20 12:37PM EST2023-12-29205.91200.10280.100.00-707033.25%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P018300002023-01-27 3:03PM EST2023-01-300.150.050.20-0.78-83.87%79522.14%
RUTW230131P018300002023-01-27 3:42PM EST2023-01-310.300.250.45-0.80-72.73%4614221.70%
RUTW230201P018300002023-01-27 10:37AM EST2023-02-011.901.151.35-1.75-47.95%101823.92%
RUTW230203P018300002023-01-27 3:38PM EST2023-02-033.173.303.60-4.04-56.03%267725.79%
RUTW230210P018300002023-01-27 12:26PM EST2023-02-107.957.107.50-2.36-22.89%3321323.03%
RUT230217P018300002023-01-27 3:59PM EST2023-02-1711.6511.5012.00-3.85-24.84%2755,23322.52%
RUTW230224P018300002023-01-27 12:10PM EST2023-02-2416.4215.2015.70-4.58-21.81%22321.89%
RUTW230228P018300002023-01-27 3:25PM EST2023-02-2815.9716.6017.70-6.16-27.84%5011821.63%
RUTW230303P018300002023-01-20 3:31PM EST2023-03-0319.9618.7019.30-17.77-47.10%11221.55%
RUT230317P018300002023-01-27 3:35PM EST2023-03-1725.2326.5027.10-5.32-17.41%2251,43421.63%
RUTW230331P018300002023-01-26 3:59PM EST2023-03-3137.0533.6034.300.00-1519121.73%
RUTW230428P018300002023-01-03 11:09AM EST2023-04-28124.2043.1044.300.00-71321.05%
RUTW230531P018300002023-01-10 2:56PM EST2023-05-31102.3053.8055.600.00--120.84%
RUT230616P018300002023-01-13 10:05AM EST2023-06-1681.9659.3060.300.00-323420.70%
RUTW230630P018300002022-12-15 11:48AM EST2023-06-30144.5479.7081.600.00-13024.35%
RUT230915P018300002023-01-26 3:46PM EST2023-09-1586.1080.2081.500.00-252719.87%