Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,862.64+53.62 (+2.96%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1840.00
CallsforDecember 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231204C018400002023-12-01 4:06PM EST2023-12-0427.1823.5032.70+24.15+797.03%864935.31%
RUTW231206C018400002023-12-01 3:40PM EST2023-12-0627.6531.9033.50+19.15+225.29%72326.11%
RUTW231208C018400002023-12-01 4:01PM EST2023-12-0835.6736.8038.20+24.68+224.57%988626.70%
RUTW231211C018400002023-12-01 12:32PM EST2023-12-1133.2538.5039.90+33.25-45023.35%
RUTW231213C018400002023-11-30 3:29PM EST2023-12-1314.3043.4044.70+14.30--1525.05%
RUT231215C018400002023-12-01 3:53PM EST2023-12-1544.2845.7046.90+27.53+164.36%25573124.68%
RUTW231218C018400002023-12-01 11:12AM EST2023-12-1829.3642.4053.40+29.36-1-26.57%
RUTW231222C018400002023-12-01 3:53PM EST2023-12-2250.8051.8053.20+28.45+127.29%8412023.65%
RUTW231229C018400002023-12-01 3:52PM EST2023-12-2954.4356.2057.70+28.73+111.79%279122.64%
RUTW240105C018400002023-12-01 3:58PM EST2024-01-0560.5960.8062.30+31.07+105.25%11122.26%
RUT240119C018400002023-12-01 4:05PM EST2024-01-1969.4369.6070.90+30.09+76.49%4811421.99%
RUTW240131C018400002023-12-01 3:49PM EST2024-01-3174.5176.6078.70+21.06+39.40%114222.30%
RUT240216C018400002023-12-01 3:49PM EST2024-02-1683.6586.3087.90+29.27+53.82%156422.57%
RUT240315C018400002023-12-01 11:22AM EST2024-03-1581.1298.90100.60+16.74+26.00%715722.54%
RUTW240328C018400002023-09-20 9:12AM EST2024-03-28118.3039.5041.900.00-236.97%
RUTW240430C018400002023-12-01 12:13PM EST2024-04-30111.88110.50127.50+111.88-24024.48%
RUT240920C018400002023-11-29 1:11PM EST2024-09-20135.83167.80176.300.00-101024.94%
PutsforDecember 4, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231204P018400002023-12-01 4:11PM EST2023-12-042.192.052.40+2.19-80018.01%
RUTW231206P018400002023-12-01 3:48PM EST2023-12-067.546.106.60+7.54-16319.83%
RUTW231208P018400002023-12-01 1:10PM EST2023-12-0813.8810.0010.50-31.02-69.09%13220.91%
RUTW231213P018400002023-11-30 9:49AM EST2023-12-1348.7316.0016.70+48.73--220.67%
RUT231215P018400002023-12-01 4:10PM EST2023-12-1517.9317.6018.10-19.28-51.81%13214320.07%
RUTW231222P018400002023-12-01 4:09PM EST2023-12-2222.1422.0022.70-19.64-47.01%945018.97%
RUTW231229P018400002023-12-01 4:08PM EST2023-12-2925.5825.1025.80-25.32-49.74%578417.92%
RUTW240105P018400002023-12-01 4:06PM EST2024-01-0528.8728.1028.90-25.47-46.87%393717.39%
RUT240119P018400002023-12-01 4:05PM EST2024-01-1934.2933.6034.20-24.56-41.73%28124116.66%
RUTW240131P018400002023-12-01 12:40PM EST2024-01-3142.7738.4039.60-46.61-52.15%8516.74%
RUT240216P018400002023-12-01 3:20PM EST2024-02-1648.8644.1045.00-14.29-22.63%7916.50%
RUTW240229P018400002023-11-22 12:34PM EST2024-02-2978.4047.7049.300.00--616.45%
RUT240315P018400002023-12-01 2:15PM EST2024-03-1556.3052.3053.30-16.80-22.98%612516.24%
RUTW240628P018400002023-10-27 12:31PM EST2024-06-28204.4194.8098.000.00-1119.52%
RUT240920P018400002023-11-14 12:08PM EST2024-09-20119.8090.4091.600.00--315.52%