Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,887.90+49.66 (+2.70%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1880.00
CallsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531C018800002022-05-27 4:13PM EDT2022-05-3118.9218.2019.40+13.74+265.25%703219.22%
RUTW220601C018800002022-05-27 3:10PM EDT2022-06-0120.4623.2024.30+12.90+170.63%1559222.86%
RUTW220603C018800002022-05-27 3:41PM EDT2022-06-0328.5430.4031.40+13.97+95.88%588926.20%
RUTW220610C018800002022-05-27 3:22PM EDT2022-06-1040.9043.7044.80+13.90+51.48%142227.67%
RUT220617C018800002022-05-27 3:40PM EDT2022-06-1751.0053.7054.60+16.84+49.30%1781,04128.04%
RUTW220624C018800002022-05-27 2:53PM EDT2022-06-2458.0461.7062.90+26.53+84.20%13128.28%
RUTW220630C018800002022-05-09 4:06PM EDT2022-06-3037.8067.5068.700.00-2428.20%
RUTW220701C018800002022-05-27 2:24PM EDT2022-07-0165.0068.7070.20+18.59+40.06%1228.44%
RUT220715C018800002022-05-27 3:45PM EDT2022-07-1578.6379.9081.20+22.88+41.04%4113828.04%
RUTW220729C018800002022-05-24 3:50PM EDT2022-07-2941.7087.2098.200.00-32530.18%
RUT220916C018800002022-05-27 1:58PM EDT2022-09-16112.97118.80120.50+19.47+20.82%13028.01%
RUT221216C018800002022-05-27 2:44PM EDT2022-12-16153.76157.10161.60+48.33+45.84%1928.16%
RUT230616C018800002022-05-16 3:58PM EDT2023-06-16156.68202.50226.500.00--11928.92%
PutsforMay 31, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220531P018800002022-05-27 3:31PM EDT2022-05-3112.7010.2010.80-86.02-87.14%3210218.31%
RUTW220603P018800002022-05-27 2:58PM EDT2022-06-0325.8022.3023.10-109.50-80.93%292325.81%
RUTW220606P018800002022-05-27 9:54AM EDT2022-06-0640.3426.0026.70-68.12-62.81%1124.51%
RUTW220610P018800002022-05-27 3:39PM EDT2022-06-1038.6535.9036.70-24.99-39.27%191027.54%
RUT220617P018800002022-05-27 3:36PM EDT2022-06-1749.0046.4047.00-23.97-32.85%1971,04628.22%
RUTW220624P018800002022-05-27 3:16PM EDT2022-06-2457.2854.3055.20-23.20-28.83%61828.38%
RUTW220630P018800002022-05-27 3:36PM EDT2022-06-3063.2060.7061.60-113.21-64.17%422228.56%
RUTW220701P018800002022-05-27 2:06PM EDT2022-07-0166.9061.9063.00-20.15-23.15%35428.75%
RUT220715P018800002022-05-27 4:13PM EDT2022-07-1573.2372.8073.70-22.96-23.87%21712228.19%
RUTW220729P018800002022-05-27 3:35PM EDT2022-07-2986.9584.0085.40-23.18-21.05%151128.62%
RUT220916P018800002022-05-26 9:53AM EDT2022-09-16139.30110.80112.400.00-116127.97%
RUTW220930P018800002021-10-21 11:54AM EDT2022-09-3081.5051.1091.100.00--421.53%
RUT221216P018800002022-05-16 12:05AM EDT2022-12-16252.20144.70147.700.00--127.11%
RUTW221230P018800002022-05-16 12:05AM EDT2022-12-30228.54140.80157.800.00--627.97%
RUT230616P018800002022-05-16 3:58PM EDT2023-06-16227.32180.50192.000.00--11925.47%