Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,785.10-9.21 (-0.51%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1870.00
CallsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231002C018700002023-09-29 11:44AM EDT2023-10-020.100.000.20-0.27-72.97%3731628.76%
RUTW231004C018700002023-09-29 4:08PM EDT2023-10-040.270.200.40-0.48-64.00%1141422.56%
RUTW231006C018700002023-09-29 2:22PM EDT2023-10-060.540.450.70-0.67-55.37%1521920.28%
RUTW231009C018700002023-09-29 3:06PM EDT2023-10-090.850.700.95-1.12-56.85%4717.54%
RUTW231011C018700002023-09-27 4:11PM EDT2023-10-111.981.301.650.00-3317.82%
RUTW231013C018700002023-09-29 12:35PM EDT2023-10-133.262.302.55-0.48-12.83%108818.20%
RUTW231016C018700002023-09-29 1:51PM EDT2023-10-163.062.553.90+3.06-13-18.40%
RUT231020C018700002023-09-29 1:16PM EDT2023-10-204.924.905.30-1.78-26.57%528118.05%
RUTW231027C018700002023-09-29 9:45AM EDT2023-10-2711.038.408.90-0.57-4.91%115718.54%
RUTW231031C018700002023-09-28 9:58AM EDT2023-10-3112.189.8010.500.00-13518.43%
RUTW231103C018700002023-09-29 11:24AM EDT2023-11-0315.1312.0012.70+4.19+38.30%52718.99%
RUTW231110C018700002023-09-29 12:01PM EDT2023-11-1016.4315.2015.90+16.43-7019.05%
RUT231117C018700002023-09-29 9:44AM EDT2023-11-1722.0018.1018.70+2.61+13.46%238018.96%
RUTW231130C018700002023-09-28 3:46PM EDT2023-11-3026.8223.1024.200.00-131519.08%
RUT231215C018700002023-09-29 10:22AM EDT2023-12-1532.2130.1030.70+2.78+9.45%167419.38%
RUTW231229C018700002023-09-26 11:50AM EDT2023-12-2935.1036.0036.900.00-1219.75%
RUTW240229C018700002023-09-22 10:05AM EDT2024-02-2964.6160.7063.900.00--321.42%
RUT240315C018700002023-09-22 10:38AM EDT2024-03-1570.2067.2068.600.00-456421.44%
RUTW240328C018700002023-09-19 12:08PM EDT2024-03-2892.9071.1075.400.00-3622.05%
RUTW240628C018700002023-09-15 9:40AM EDT2024-06-28147.20103.90110.000.00-215223.65%
PutsforOctober 2, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231002P018700002023-09-29 11:17AM EDT2023-10-0271.9082.4085.20+23.73+49.26%3330.57%
RUTW231006P018700002023-09-26 12:38PM EDT2023-10-0694.4081.3083.900.00-10900.00%
RUTW231013P018700002023-09-26 12:24PM EDT2023-10-1395.3782.1084.700.00-41120.00%
RUT231020P018700002023-09-29 12:26PM EDT2023-10-2074.7283.0085.60-4.21-5.33%648011.14%
RUTW231027P018700002023-09-27 3:28PM EDT2023-10-2787.7784.9087.400.00-34212.58%
RUTW231031P018700002023-09-29 9:30AM EDT2023-10-3170.2986.0088.00-29.26-29.39%227712.42%
RUTW231103P018700002023-09-28 10:18AM EDT2023-11-0391.6087.3089.100.00-2212.91%
RUTW231110P018700002023-09-29 11:21AM EDT2023-11-1079.0089.1090.90+79.00-12013.13%
RUT231117P018700002023-09-26 3:36PM EDT2023-11-17110.0891.1092.800.00-3110613.33%
RUTW231130P018700002023-09-27 3:07PM EDT2023-11-3095.9294.0096.100.00-541513.49%
RUT231215P018700002023-09-25 9:50AM EDT2023-12-15105.3898.4099.900.00-2283113.65%
RUTW231229P018700002023-09-12 1:21PM EDT2023-12-2962.50100.60102.500.00-11213.48%
RUTW240131P018700002023-09-27 10:55AM EDT2024-01-31114.00106.20108.700.00-1113.34%
RUTW240229P018700002023-09-25 1:19PM EDT2024-02-29110.93110.90114.600.00-2213.47%
RUT240315P018700002023-09-07 1:03PM EDT2024-03-1588.10115.30117.000.00-72113.41%
RUTW240328P018700002023-09-25 1:03PM EDT2024-03-28118.40116.60121.500.00-8813.92%