Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,911.46+8.40 (+0.44%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1860.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130C018600002023-01-27 3:28PM EST2023-01-3058.9551.3054.90+58.95-1048.47%
RUTW230131C018600002023-01-25 2:45PM EST2023-01-3134.0252.3055.900.00-122037.32%
RUTW230201C018600002023-01-24 10:21AM EST2023-02-0142.2255.1058.500.00-1636.22%
RUTW230203C018600002023-01-27 3:48PM EST2023-02-0363.4360.2062.30+15.17+31.43%34833.80%
RUTW230208C018600002023-01-25 2:15PM EST2023-02-0849.6463.9065.90+49.64--127.46%
RUTW230210C018600002023-01-27 3:58PM EST2023-02-1066.5866.4068.30+5.19+8.45%12610627.14%
RUT230217C018600002023-01-27 3:59PM EST2023-02-1773.6473.0074.70+10.23+16.13%1264525.81%
RUTW230224C018600002023-01-24 11:12AM EST2023-02-2470.2578.1079.800.00-4824.86%
RUTW230228C018600002023-01-27 10:42AM EST2023-02-2875.5279.4082.10+7.30+10.70%14024.30%
RUTW230303C018600002023-01-26 1:54PM EST2023-03-0371.2982.8084.50+71.29--1224.31%
RUT230317C018600002023-01-27 10:16AM EST2023-03-1793.5193.1094.60+14.89+18.94%31,17124.34%
RUTW230331C018600002023-01-18 3:35PM EST2023-03-3178.40102.20103.900.00-137224.52%
RUT230421C018600002023-01-26 12:47PM EST2023-04-2199.17113.50115.20+99.17--824.42%
RUTW230428C018600002023-01-26 1:58PM EST2023-04-28105.35117.30120.400.00-21024.88%
RUTW230531C018600002023-01-27 12:31PM EST2023-05-31130.92133.10136.90+6.26+5.02%2425.13%
RUT230616C018600002023-01-11 2:08PM EST2023-06-16113.95142.40144.200.00-22125.24%
RUTW230630C018600002022-08-03 12:16PM EST2023-06-30225.00130.00173.900.00-505030.27%
RUT230915C018600002022-12-06 2:38PM EST2023-09-15159.40112.40114.800.00-42414.54%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P018600002023-01-27 4:12PM EST2023-01-300.300.250.40-2.40-88.89%452128.86%
RUTW230131P018600002023-01-27 4:01PM EST2023-01-310.960.851.05-3.50-78.48%12216624.82%
RUTW230201P018600002023-01-27 2:03PM EST2023-02-013.563.603.90-3.44-49.14%10929.15%
RUTW230203P018600002023-01-27 3:48PM EST2023-02-037.087.407.80-9.79-58.03%306229.25%
RUTW230206P018600002023-01-27 12:49PM EST2023-02-069.668.909.30+9.66-20524.94%
RUTW230210P018600002023-01-27 3:58PM EST2023-02-1012.5712.4012.80-5.09-28.82%248723.61%
RUT230217P018600002023-01-27 3:55PM EST2023-02-1718.0017.7018.20-4.04-18.33%8536522.49%
RUTW230224P018600002023-01-27 3:52PM EST2023-02-2421.7421.8022.40+21.74-51121.60%
RUTW230228P018600002023-01-27 2:51PM EST2023-02-2822.7323.1024.60-7.36-24.46%65121.24%
RUTW230303P018600002023-01-27 2:33PM EST2023-03-0325.2425.8026.40-8.06-24.20%2721.13%
RUTW230310P018600002023-01-26 12:46PM EST2023-03-1039.4029.6031.10+39.40--421.25%
RUT230317P018600002023-01-27 3:55PM EST2023-03-1734.0134.1034.70-6.54-16.13%101,29721.03%
RUTW230331P018600002023-01-25 11:34AM EST2023-03-3158.3841.5042.300.00-6510021.08%
RUT230421P018600002023-01-26 3:46PM EST2023-04-2155.3848.7049.500.00-114220.30%
RUTW230428P018600002023-01-18 12:20PM EST2023-04-2875.2150.9052.700.00--120.38%
RUTW230531P018600002023-01-13 1:30PM EST2023-05-3182.1061.6064.300.00--320.17%
RUT230616P018600002023-01-25 3:43PM EST2023-06-1678.1068.0068.900.00-1731,00219.99%
RUT230915P018600002023-01-25 10:04AM EST2023-09-15112.8389.1090.50+112.83--119.23%