Canada markets close in 2 hours 36 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,862.66+10.61 (+0.57%)
As of 01:09PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1850.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208C018500002023-12-07 11:36AM EST2023-12-0819.2620.5021.60+2.81+17.08%2214326.26%
RUTW231211C018500002023-12-06 3:02PM EST2023-12-1120.8923.5024.20-5.66-21.32%95119.77%
RUTW231213C018500002023-12-06 10:25AM EST2023-12-1342.7030.8031.400.00-22923.94%
RUT231215C018500002023-12-07 12:38PM EST2023-12-1533.4033.3033.80+5.20+18.44%7989,73223.22%
RUTW231218C018500002023-12-06 3:09PM EST2023-12-1836.5035.9036.600.00-201222.23%
RUTW231220C018500002023-12-07 10:01AM EST2023-12-2036.1937.8038.70-11.81-24.60%4222.04%
RUTW231222C018500002023-12-05 2:57PM EST2023-12-2240.6441.1041.800.00-187222.64%
RUTW231229C018500002023-12-07 10:24AM EST2023-12-2945.2245.8046.50+4.81+11.90%1135221.44%
RUTW240105C018500002023-12-06 12:38PM EST2024-01-0556.9050.9051.700.00-31521.24%
RUT240119C018500002023-12-07 12:51PM EST2024-01-1960.1560.7061.20+5.73+10.53%26430821.25%
RUTW240131C018500002023-12-05 3:43PM EST2024-01-3165.1268.0069.300.00-112021.64%
RUT240216C018500002023-12-06 10:39AM EST2024-02-1694.0078.6079.300.00-17822.14%
RUTW240229C018500002023-12-05 9:53AM EST2024-02-2987.0084.9086.500.00-1522.39%
RUT240315C018500002023-12-04 9:48AM EST2024-03-15102.2792.0093.100.00-12,63122.35%
RUTW240328C018500002023-12-04 12:22PM EST2024-03-28109.2597.3099.700.00-11322.63%
RUTW240430C018500002023-12-04 9:37AM EST2024-04-30116.52111.90114.100.00-3023.00%
RUT240621C018500002023-12-05 1:29PM EST2024-06-21132.40133.50135.200.00-11,06123.63%
RUTW240628C018500002023-10-11 9:09AM EST2024-06-28106.400.000.000.00-15150.00%
RUT240920C018500002023-10-30 2:32PM EST2024-09-2069.10125.20128.800.00-10020318.58%
RUT241220C018500002023-12-05 1:05PM EST2024-12-20193.38194.30200.600.00-251,23425.76%
RUT250620C018500002023-11-09 4:00PM EST2025-06-20137.90241.90248.600.00--326.46%
RUT251219C018500002023-11-13 3:48PM EST2025-12-19183.20282.20291.300.00-323527.10%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208P018500002023-12-07 12:43PM EST2023-12-088.177.307.50-4.48-35.42%17018823.44%
RUTW231211P018500002023-12-06 3:56PM EST2023-12-1110.679.8010.10-5.03-32.04%103318.02%
RUTW231213P018500002023-12-06 3:40PM EST2023-12-1321.6416.5016.800.00-1415222.01%
RUT231215P018500002023-12-07 12:49PM EST2023-12-1518.7018.5018.80-4.30-18.70%368,93521.17%
RUTW231218P018500002023-12-06 3:53PM EST2023-12-1826.1520.6021.000.00-252620.00%
RUTW231220P018500002023-12-06 4:14PM EST2023-12-2023.9022.6023.00-3.32-12.20%1219.92%
RUTW231222P018500002023-12-07 10:38AM EST2023-12-2224.5124.0024.50-4.79-16.35%1367619.62%
RUTW231229P018500002023-12-07 12:52PM EST2023-12-2928.2127.6028.00-3.77-11.79%2519018.27%
RUTW240105P018500002023-12-07 10:18AM EST2024-01-0531.3530.9031.40-0.95-2.94%43817.61%
RUTW240112P018500002023-12-06 12:52PM EST2024-01-1232.7835.0035.600.00-8010817.66%
RUT240119P018500002023-12-07 12:55PM EST2024-01-1938.3037.5038.00-4.47-10.45%961,19717.13%
RUTW240131P018500002023-12-07 10:14AM EST2024-01-3145.7442.6043.40-1.09-2.33%111417.06%
RUT240216P018500002023-12-07 10:01AM EST2024-02-1650.7648.6049.20+0.56+1.12%5019216.82%
RUTW240229P018500002023-12-05 12:42PM EST2024-02-2955.8453.1054.300.00-531616.92%
RUT240315P018500002023-12-05 2:57PM EST2024-03-1558.1157.9058.600.00-1003,49416.71%
RUTW240328P018500002023-12-01 1:22PM EST2024-03-2864.3061.8062.800.00-2916.74%
RUT240621P018500002023-12-05 3:56PM EST2024-06-2183.5081.2081.900.00-41,56916.17%
RUTW240628P018500002023-09-21 8:39AM EST2024-06-28120.60180.90186.300.00-1134.80%
RUT240920P018500002023-12-05 1:10PM EST2024-09-2098.2097.3098.600.00-113615.93%
RUT241220P018500002023-12-05 1:05PM EST2024-12-20115.64114.40115.800.00-251,30216.18%
RUT250620P018500002023-08-25 9:20AM EST2025-06-20147.40164.30167.700.00-212618.99%
RUT251219P018500002023-11-27 1:28PM EST2025-12-19164.91157.10159.200.00-28594615.70%