Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,840.30+56.87 (+3.19%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1890.00
CallsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518C018900002022-05-17 4:13PM EDT2022-05-180.850.601.10+0.45+112.50%1155724.70%
RUT220520C018900002022-05-17 3:58PM EDT2022-05-204.284.405.00+3.23+307.62%13833327.22%
RUTW220523C018900002022-05-17 10:07AM EDT2022-05-235.388.409.00+1.85+52.41%573226.05%
RUTW220525C018900002022-05-17 9:47AM EDT2022-05-258.7312.8013.60+4.11+88.96%82027.90%
RUTW220527C018900002022-05-17 2:37PM EDT2022-05-2712.9316.6017.50+1.93+17.55%24828.79%
RUTW220531C018900002022-05-17 12:39PM EDT2022-05-3115.1219.1020.00+3.15+26.32%2826.55%
RUTW220603C018900002022-05-17 3:31PM EDT2022-06-0323.0224.2025.20+16.32+243.58%4627.74%
RUTW220610C018900002022-05-17 11:58AM EDT2022-06-1026.4531.7033.00+8.55+47.77%1327.87%
RUT220617C018900002022-05-17 4:14PM EDT2022-06-1738.5038.4039.30+16.92+78.41%3166427.67%
RUTW220624C018900002022-05-17 3:34PM EDT2022-06-2442.2144.3045.60+12.21+40.70%1727.79%
RUTW220630C018900002022-05-17 2:16PM EDT2022-06-3044.4948.7050.00+22.09+98.62%208327.62%
RUTW220701C018900002022-05-16 3:24PM EDT2022-07-0133.0349.7051.300.00-4527.83%
RUT220715C018900002022-05-17 3:56PM EDT2022-07-1557.8358.4059.90+13.93+31.73%111027.32%
RUT220916C018900002022-05-13 3:20PM EDT2022-09-1676.6092.7094.900.00-430827.36%
RUT221216C018900002022-05-09 9:43AM EDT2022-12-16126.40126.60130.800.00-11527.14%
PutsforMay 18, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220518P018900002022-05-05 12:04PM EDT2022-05-18119.2448.5052.400.00-1831.36%
RUT220520P018900002022-05-17 4:02PM EDT2022-05-2056.3053.0055.90-45.73-44.82%435929.52%
RUTW220523P018900002022-05-16 12:05AM EDT2022-05-23103.4157.1059.600.00--427.19%
RUTW220527P018900002022-05-17 2:37PM EDT2022-05-2777.4165.9068.00-37.08-32.39%1221329.51%
RUTW220531P018900002022-05-17 11:34AM EDT2022-05-3182.4168.4070.70-33.80-29.09%17027.30%
RUTW220603P018900002022-05-12 12:00PM EDT2022-06-03178.0973.7075.800.00-103228.34%
RUTW220610P018900002022-05-16 10:01AM EDT2022-06-10132.4781.6083.800.00-53828.48%
RUT220617P018900002022-05-17 2:04PM EDT2022-06-1795.8588.7090.50-35.92-27.26%4078728.40%
RUTW220624P018900002022-05-12 3:00PM EDT2022-06-24199.7392.70100.500.00-2030.02%
RUTW220630P018900002022-05-17 11:00AM EDT2022-06-30118.8499.60101.60-63.33-34.76%215028.39%
RUT220715P018900002022-05-13 3:59PM EDT2022-07-15145.46108.90111.000.00-23727.81%
RUTW220729P018900002022-05-17 1:15PM EDT2022-07-29121.44117.20121.10-32.20-20.96%11128.13%
RUT220916P018900002022-05-05 3:45PM EDT2022-09-16148.19140.90144.400.00-4833027.33%
RUTW220930P018900002022-02-24 2:46PM EDT2022-09-30144.6873.2093.200.00--414.35%
RUT230317P018900002022-05-16 12:05AM EDT2023-03-17237.50180.00196.000.00--225.06%
RUTW230331P018900002022-04-18 12:09AM EDT2023-03-31144.00181.50197.500.00--124.73%