Canada markets close in 3 hours 19 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,819.37+12.47 (+0.69%)
As of 12:26PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1870.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C018700002022-12-08 12:11PM EST2022-12-090.640.450.65-0.13-16.88%5510422.58%
RUTW221212C018700002022-12-08 11:25AM EST2022-12-121.591.201.35-2.18-57.82%223616.82%
RUTW221214C018700002022-12-08 11:38AM EST2022-12-1413.6111.6012.00+0.46+3.50%34430.37%
RUT221216C018700002022-12-08 11:36AM EST2022-12-1614.6813.0013.40+2.48+20.33%144,01028.27%
RUTW221223C018700002022-12-07 3:34PM EST2022-12-2316.5918.9019.300.00-34925.68%
RUTW221230C018700002022-12-08 11:55AM EST2022-12-3025.0722.7023.30+2.63+11.72%69623.85%
RUTW230106C018700002022-12-08 11:26AM EST2023-01-0630.8330.5031.20-10.96-26.23%11624.98%
RUTW230113C018700002022-12-01 10:54AM EST2023-01-1373.6036.7037.400.00--525.32%
RUT230120C018700002022-12-06 3:31PM EST2023-01-2036.5540.8041.500.00-293124.91%
RUTW230131C018700002022-10-05 9:21AM EST2023-01-3163.3171.0074.100.00-1134.09%
RUT230217C018700002022-12-06 12:24PM EST2023-02-1761.6062.4063.300.00-1826.40%
RUT230317C018700002022-12-08 10:51AM EST2023-03-1785.5279.4080.20-28.82-25.21%212826.90%
RUTW230331C018700002022-10-28 8:36AM EST2023-03-31119.10120.10122.000.00-20035.53%
RUT230616C018700002022-10-25 9:03AM EST2023-06-16139.20157.00159.900.00-511634.67%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P018700002022-12-08 9:55AM EST2022-12-0948.2249.4052.60-14.80-23.48%417129.36%
RUTW221212P018700002022-12-07 10:29AM EST2022-12-1258.5850.2052.900.00-162619.32%
RUTW221214P018700002022-12-08 10:34AM EST2022-12-1452.0462.2064.00-8.36-13.84%34032.02%
RUT221216P018700002022-12-07 3:18PM EST2022-12-1673.9462.5064.200.00-113,31228.45%
RUTW221223P018700002022-12-07 2:02PM EST2022-12-2376.3366.0067.600.00-52023.95%
RUTW221230P018700002022-12-06 10:34AM EST2022-12-3068.7769.5071.200.00-17822.21%
RUTW230106P018700002022-12-05 3:55PM EST2023-01-0664.0776.4077.900.00-41322.97%
RUTW230113P018700002022-12-02 4:00PM EST2023-01-1346.7981.6082.900.00-81322.99%
RUT230120P018700002022-12-07 1:09PM EST2023-01-2086.3084.1085.500.00-118922.17%
RUTW230131P018700002022-12-08 11:52AM EST2023-01-3188.4290.9092.70+10.29+13.17%24222.50%
RUT230217P018700002022-12-06 3:31PM EST2023-02-17108.94100.90102.100.00-1422.67%
RUTW230228P018700002022-11-16 3:35PM EST2023-02-28105.49106.60108.400.00-1222.98%
RUT230317P018700002022-12-02 11:02AM EST2023-03-1788.40113.60114.700.00-154422.62%
RUTW230428P018700002022-11-14 9:32AM EST2023-04-28118.00129.20131.500.00-5522.74%
RUT230616P018700002022-11-01 9:19AM EST2023-06-16149.500.000.000.00-50500.00%
RUTW230630P018700002022-08-16 11:40AM EST2023-06-30115.80172.10176.400.00-909027.21%
RUT230915P018700002022-12-07 9:37AM EST2023-09-15162.50162.90165.700.00-71721.52%