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:1850.00
CallsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627C018500002022-06-24 10:41AM EDT2022-06-270.150.000.15-0.24-61.54%1427.78%
RUTW220629C018500002022-06-24 1:14PM EDT2022-06-290.900.700.95+0.10+12.50%24326.44%
RUTW220630C018500002022-06-24 3:56PM EDT2022-06-301.901.451.75-0.19-9.09%2225226.93%
RUTW220701C018500002022-06-24 3:51PM EDT2022-07-012.912.252.65+1.84+171.96%694827.19%
RUTW220705C018500002022-06-24 3:00PM EDT2022-07-053.553.503.90+3.55-5423.40%
RUTW220706C018500002022-06-24 9:32AM EDT2022-07-063.474.505.00+3.47-1224.03%
RUTW220708C018500002022-06-24 3:27PM EDT2022-07-087.207.007.50+4.47+163.74%171725.28%
RUTW220711C018500002022-06-24 10:51AM EDT2022-07-119.178.408.90+9.17-3-24.24%
RUT220715C018500002022-06-24 3:51PM EDT2022-07-1514.3712.9013.30+6.92+92.89%4688125.41%
RUTW220722C018500002022-06-24 12:00PM EDT2022-07-2219.2519.2019.90+8.47+78.57%164926.22%
RUTW220729C018500002022-06-24 10:16AM EDT2022-07-2927.3625.2026.20+14.83+118.36%104226.82%
RUT220819C018500002022-06-24 1:54PM EDT2022-08-1938.3838.7039.40+16.78+77.69%56226.45%
RUTW220831C018500002022-06-23 1:01PM EDT2022-08-3126.2945.6046.900.00-3626.63%
RUT220916C018500002022-06-24 1:54PM EDT2022-09-1652.8853.1054.00+20.08+61.22%287526.16%
RUT221216C018500002022-05-31 10:45AM EDT2022-12-16164.1091.3093.900.00-2014326.50%
RUTW221230C018500002022-04-06 3:35PM EDT2022-12-30282.83147.00163.000.00--139.22%
RUTW230331C018500002022-06-23 10:40AM EDT2023-03-31101.63122.30132.00+101.63--127.15%
RUT230616C018500002022-05-20 3:33PM EDT2023-06-16156.58100.50116.500.00-737321.80%
RUT231215C018500002022-06-22 9:46AM EDT2023-12-15151.20178.50194.50+151.20--426.86%
RUT241220C018500002022-06-02 10:05AM EDT2024-12-20329.60239.50263.500.00-110326.88%
PutsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220629P018500002022-06-24 1:31PM EDT2022-06-2995.7389.6099.20-78.31-45.00%2150.93%
RUTW220630P018500002022-06-24 2:52PM EDT2022-06-3095.9090.0099.10-53.75-35.92%1317453.28%
RUTW220701P018500002022-06-23 2:52PM EDT2022-07-01154.1491.20100.500.00-75150.62%
RUTW220708P018500002022-06-24 12:21PM EDT2022-07-08102.1095.70103.20-49.45-32.63%42236.91%
RUT220715P018500002022-06-24 11:32AM EDT2022-07-15108.74105.70107.50-43.43-28.54%2193532.88%
RUTW220722P018500002022-06-24 11:49AM EDT2022-07-22113.95111.20114.00-90.02-44.13%22432.20%
RUTW220729P018500002022-06-24 10:16AM EDT2022-07-29120.53117.10119.70-40.58-25.19%1031731.65%
RUT220819P018500002022-06-24 12:50PM EDT2022-08-19131.93130.90132.80-41.57-23.96%1416630.04%
RUTW220831P018500002022-06-24 9:30AM EDT2022-08-31159.85131.00145.90-32.18-16.76%4431.77%
RUT220916P018500002022-06-17 2:30PM EDT2022-09-16210.48145.10146.900.00-1637428.86%
RUTW221031P018500002022-06-14 2:08PM EDT2022-10-31200.93154.50170.500.00--2429.05%
RUT221216P018500002022-06-17 2:30PM EDT2022-12-16233.68175.70179.900.00-1635426.88%
RUTW221230P018500002022-05-10 1:59PM EDT2022-12-30193.99144.60148.500.00-3319.51%
RUT230317P018500002022-04-20 12:38PM EDT2023-03-17114.28198.00214.000.00-180027.50%
RUT230616P018500002022-06-13 2:31PM EDT2023-06-16236.49208.00216.000.00-759524.02%
RUT231215P018500002022-06-07 11:01AM EDT2023-12-15185.60218.00242.000.00-93122.59%
RUT241220P018500002022-02-15 1:16PM EDT2024-12-20201.20196.00212.000.00--2014.69%