Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,985.53-15.69 (-0.78%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1840.00
CallsforFebruary 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230210C018400002023-02-02 10:57AM EST2023-02-10163.35145.50148.600.00-103737.27%
RUT230217C018400002023-02-02 1:19PM EST2023-02-17165.21149.20152.200.00-4518632.20%
RUTW230224C018400002023-01-30 3:39PM EST2023-02-2479.25153.00155.900.00-2830.10%
RUTW230228C018400002023-02-03 10:08AM EST2023-02-28156.30154.10157.10-13.52-7.96%45328.62%
RUTW230303C018400002023-02-01 3:01PM EST2023-03-03129.50156.80159.600.00-1228.96%
RUTW230310C018400002023-01-26 12:06PM EST2023-03-1087.78161.20164.100.00--128.76%
RUT230317C018400002023-02-02 2:08PM EST2023-03-17185.84165.60168.400.00-23,37828.58%
RUTW230331C018400002023-01-20 2:56PM EST2023-03-3187.00173.40176.400.00-107328.26%
RUT230421C018400002023-01-31 12:15PM EST2023-04-21135.01184.30186.900.00-1227.79%
RUTW230428C018400002023-01-31 12:16PM EST2023-04-28139.28188.30191.700.00-1228.16%
RUT230616C018400002023-01-19 1:41PM EST2023-06-16123.00212.00215.100.00-120028.16%
RUTW230630C018400002022-12-08 10:37AM EST2023-06-30158.08108.90111.300.00--10.00%
RUT230915C018400002022-11-30 11:51AM EST2023-09-15191.90131.80136.800.00--50.00%
PutsforFebruary 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230206P018400002023-02-01 3:09PM EST2023-02-060.650.000.150.00-93334.57%
RUTW230208P018400002023-02-03 9:33AM EST2023-02-080.400.150.40-0.05-11.11%51330.47%
RUTW230210P018400002023-02-03 3:40PM EST2023-02-100.800.450.700.00-196828.04%
RUTW230213P018400002023-01-27 4:03PM EST2023-02-139.920.801.050.00-6625.12%
RUT230217P018400002023-02-03 3:52PM EST2023-02-173.342.953.30-0.31-8.49%12247726.82%
RUTW230224P018400002023-02-03 3:31PM EST2023-02-245.685.505.90+0.48+9.23%78825.41%
RUTW230228P018400002023-02-03 3:46PM EST2023-02-287.556.607.50-0.31-3.94%289724.95%
RUTW230303P018400002023-02-03 10:11AM EST2023-03-038.468.409.00-0.54-6.00%14924.92%
RUTW230310P018400002023-02-01 12:12PM EST2023-03-1024.0011.8012.700.00-51824.99%
RUT230317P018400002023-02-03 3:29PM EST2023-03-1715.4015.3015.80-2.55-14.21%154,01024.69%
RUTW230331P018400002023-02-03 3:38PM EST2023-03-3122.4521.6022.40+2.55+12.81%2028124.55%
RUTW230428P018400002023-01-17 9:30AM EST2023-04-2862.0030.6031.900.00-2323.45%
RUT230616P018400002023-01-30 10:54AM EST2023-06-1669.6246.6047.800.00-25822.81%
RUTW230630P018400002022-12-15 11:48AM EST2023-06-30149.2083.2084.900.00--130.28%
RUT230915P018400002022-12-22 12:02PM EST2023-09-15180.30105.40107.400.00--2628.58%