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:1840.00
CallsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627C018400002022-06-24 4:05PM EDT2022-06-270.200.000.20+0.10+100.00%32525.98%
RUTW220629C018400002022-06-24 12:04PM EDT2022-06-291.221.101.35+0.58+90.63%2725.82%
RUTW220630C018400002022-06-24 3:56PM EDT2022-06-302.802.152.50+2.19+359.02%2185526.80%
RUTW220701C018400002022-06-24 3:52PM EDT2022-07-014.113.203.60+2.52+158.49%535827.06%
RUTW220705C018400002022-06-22 10:36AM EDT2022-07-053.484.705.20+3.48--323.48%
RUTW220706C018400002022-06-22 10:37AM EDT2022-07-064.556.006.50+4.55--524.14%
RUTW220708C018400002022-06-24 11:56AM EDT2022-07-089.038.809.30+4.63+105.23%13025.35%
RUTW220711C018400002022-06-24 10:58AM EDT2022-07-1111.3510.3010.90+11.35-2-24.36%
RUT220715C018400002022-06-24 3:58PM EDT2022-07-1517.0115.3015.80+9.31+120.91%12037125.63%
RUTW220722C018400002022-06-24 3:50PM EDT2022-07-2222.9722.1022.90+12.59+121.29%6826.48%
RUTW220729C018400002022-06-24 3:50PM EDT2022-07-2929.4728.4029.40+14.86+101.71%163427.01%
RUT220819C018400002022-06-24 10:37AM EDT2022-08-1942.6042.3043.10+16.28+61.85%1620926.66%
RUTW220831C018400002022-06-22 11:36AM EDT2022-08-3134.7249.6050.90+34.72--126.88%
RUT220916C018400002022-06-23 2:56PM EDT2022-09-1638.9057.1058.000.00-24426.35%
RUT221216C018400002022-06-16 12:27PM EDT2022-12-1665.6095.9099.000.00-17626.79%
RUTW221230C018400002022-06-06 10:21AM EDT2022-12-30185.0599.70103.500.00-1026.67%
RUT230616C018400002022-06-23 11:44AM EDT2023-06-16121.60149.80157.50+121.60--18827.16%
PutsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627P018400002022-06-24 9:41AM EDT2022-06-27105.2578.0086.40+105.25-8060.85%
RUTW220629P018400002022-06-24 1:31PM EDT2022-06-2986.5180.1089.50-66.02-43.28%2156.37%
RUTW220630P018400002022-06-23 3:11PM EDT2022-06-30139.8581.1090.700.00-1111352.22%
RUTW220701P018400002022-06-22 10:22AM EDT2022-07-01150.5082.0090.400.00-101747.26%
RUTW220708P018400002022-06-16 4:14PM EDT2022-07-08189.9687.5096.300.00-149337.41%
RUT220715P018400002022-06-24 3:58PM EDT2022-07-1596.1997.9099.90-67.98-41.41%3225832.67%
RUTW220722P018400002022-06-24 12:21PM EDT2022-07-22107.72104.20106.80-47.99-30.82%24232.13%
RUTW220729P018400002022-06-24 10:30AM EDT2022-07-29113.04110.40112.90-50.51-30.88%103731.71%
RUT220819P018400002022-06-24 3:57PM EDT2022-08-19123.74124.70126.40-50.71-29.07%2588930.15%
RUT220916P018400002022-06-24 1:36PM EDT2022-09-16140.30139.20140.90+16.50+13.33%133629.01%
RUTW220930P018400002022-02-24 2:50PM EDT2022-09-30122.7161.1081.100.00--58.29%
RUT221216P018400002022-06-24 11:32AM EDT2022-12-16173.41170.10174.60-59.69-25.61%616227.08%
RUTW221230P018400002022-06-15 3:21PM EDT2022-12-30189.62172.50177.000.00-1026.53%