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:1850.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130C018500002023-01-27 3:48PM EST2023-01-3065.9861.2064.80+38.23+137.77%2531.42%
RUTW230131C018500002023-01-27 1:13PM EST2023-01-3162.5161.9065.50+15.14+31.96%630728.86%
RUTW230203C018500002023-01-26 2:37PM EST2023-02-0357.3268.0071.100.00-31530.04%
RUTW230210C018500002023-01-27 3:11PM EST2023-02-1080.8674.2076.30+11.13+15.96%101825.80%
RUT230217C018500002023-01-27 3:24PM EST2023-02-1785.5080.5082.50+10.21+13.56%4798,32625.17%
RUTW230224C018500002023-01-27 2:03PM EST2023-02-2487.9685.5087.40+8.98+11.37%31924.48%
RUTW230228C018500002023-01-26 3:19PM EST2023-02-2876.9586.8089.600.00-53624.01%
RUTW230303C018500002023-01-20 1:23PM EST2023-03-0354.9090.1091.900.00-7724.05%
RUT230317C018500002023-01-26 3:59PM EST2023-03-1794.42100.20101.900.00-1342,99424.27%
RUTW230331C018500002023-01-06 10:24AM EST2023-03-3153.00109.30111.000.00-1224.51%
RUT230421C018500002023-01-25 12:40PM EST2023-04-2199.80120.40122.200.00-10324.48%
RUTW230428C018500002023-01-24 1:28PM EST2023-04-28114.46124.20127.400.00-4524.96%
RUTW230531C018500002023-01-26 9:45AM EST2023-05-31135.02140.00143.800.00-11625.25%
RUT230616C018500002023-01-24 3:49PM EST2023-06-16135.20149.20151.000.00-3473025.36%
RUTW230630C018500002023-01-17 10:20AM EST2023-06-30153.65155.00157.200.00-402425.48%
RUT230915C018500002023-01-11 1:35PM EST2023-09-15158.75186.10188.500.00-1463126.15%
RUTW230929C018500002022-12-22 3:08PM EST2023-09-29127.29163.50178.700.00-3023.77%
RUT231215C018500002023-01-25 11:10AM EST2023-12-15194.45218.80222.700.00-1152,47427.08%
RUT241220C018500002023-01-11 2:56PM EST2024-12-20282.85264.00360.000.00-6047632.01%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P018500002023-01-27 2:37PM EST2023-01-300.270.150.30-1.41-83.93%283818.43%
RUTW230131P018500002023-01-27 3:51PM EST2023-01-310.580.550.75-2.35-80.20%14319918.82%
RUTW230201P018500002023-01-27 2:03PM EST2023-02-012.512.502.70-14.89-85.57%44922.86%
RUTW230203P018500002023-01-27 4:10PM EST2023-02-036.065.706.10-5.14-45.89%3135625.11%
RUTW230210P018500002023-01-27 3:47PM EST2023-02-109.9010.3010.70-6.16-38.36%3269822.21%
RUT230217P018500002023-01-27 4:05PM EST2023-02-1715.9515.4015.90-3.40-17.57%2661,57221.79%
RUTW230224P018500002023-01-27 3:45PM EST2023-02-2418.6919.3019.90-7.71-29.20%185721.16%
RUTW230228P018500002023-01-27 3:08PM EST2023-02-2819.8720.5022.00-5.80-22.59%2216220.89%
RUTW230303P018500002023-01-27 11:32AM EST2023-03-0325.8123.2023.80-3.86-13.01%18320.86%
RUT230317P018500002023-01-27 4:00PM EST2023-03-1731.2231.4032.00-6.24-16.66%164,17420.96%
RUTW230331P018500002023-01-26 2:35PM EST2023-03-3142.8238.7039.50-2.73-5.99%133321.09%
RUTW230428P018500002023-01-11 9:33AM EST2023-04-2896.7048.1049.900.00-2220.50%
RUT230616P018500002023-01-24 1:49PM EST2023-06-1673.9965.0065.900.00-5751,40220.13%
RUTW230630P018500002022-12-05 2:04PM EST2023-06-30130.80144.90146.500.00-1036.11%
RUT230915P018500002023-01-25 10:44AM EST2023-09-15108.4586.0087.400.00-7677519.39%
RUT231215P018500002023-01-13 12:10PM EST2023-12-15128.00103.10106.000.00-2411,83619.12%
RUT240621P018500002022-11-28 3:58PM EST2024-06-21190.80191.40255.400.00-119032.33%
RUT241220P018500002023-01-11 2:56PM EST2024-12-20193.22119.00183.000.00-27052320.62%