Canada markets open in 4 hours 22 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,792.76+19.50 (+1.10%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1900.00
CallsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525C019000002022-05-23 3:59PM EDT2022-05-250.380.000.000.00-12012.50%
RUTW220527C019000002022-05-23 2:45PM EDT2022-05-271.870.000.000.00-200012.50%
RUTW220531C019000002022-05-23 2:49PM EDT2022-05-312.950.000.000.00-5006.25%
RUTW220601C019000002022-05-23 3:58PM EDT2022-06-013.470.000.000.00-506.25%
RUTW220603C019000002022-05-23 3:43PM EDT2022-06-035.210.000.000.00-19406.25%
RUTW220606C019000002022-05-23 11:45AM EDT2022-06-068.300.000.000.00-206.25%
RUTW220610C019000002022-05-23 12:38PM EDT2022-06-1011.840.000.000.00-1106.25%
RUT220617C019000002022-05-23 2:34PM EDT2022-06-1716.900.000.000.00-6303.13%
RUTW220624C019000002022-05-23 2:26PM EDT2022-06-2421.930.000.000.00-303.13%
RUTW220630C019000002022-05-23 2:57PM EDT2022-06-3025.720.000.000.00-103.13%
RUTW220701C019000002022-05-20 1:22PM EDT2022-07-0124.800.000.000.00-203.13%
RUT220715C019000002022-05-23 2:55PM EDT2022-07-1534.900.000.000.00-3003.13%
RUTW220729C019000002022-05-23 2:03PM EDT2022-07-2942.460.000.000.00-603.13%
RUTW220831C019000002022-05-05 1:19PM EDT2022-08-31107.300.000.000.00--01.56%
RUT220916C019000002022-05-18 11:10AM EDT2022-09-1676.400.000.000.00-501.56%
RUTW221031C019000002022-05-11 2:02PM EDT2022-10-3169.210.000.000.00-101.56%
RUT221216C019000002022-05-16 3:41PM EDT2022-12-1699.250.000.000.00-401.56%
RUTW221230C019000002022-05-20 1:46PM EDT2022-12-3086.960.000.000.00-401.56%
RUT230317C019000002022-05-16 12:05AM EDT2023-03-17106.400.000.000.00--01.56%
RUT230616C019000002022-05-12 9:48AM EDT2023-06-16117.200.000.000.00-4000.78%
RUT231215C019000002022-05-04 9:44AM EDT2023-12-15252.360.000.000.00-7500.78%
RUT241220C019000002022-05-03 3:22PM EDT2024-12-20334.500.000.000.00-100.78%
PutsforMay 25, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220525P019000002022-05-17 10:41AM EDT2022-05-2599.960.000.000.00-100.00%
RUTW220527P019000002022-05-23 2:18PM EDT2022-05-27105.060.000.000.00-200.00%
RUTW220531P019000002022-05-20 10:46AM EDT2022-05-31131.340.000.000.00-200.00%
RUTW220601P019000002022-05-17 10:41AM EDT2022-06-01105.610.000.000.00--00.00%
RUTW220603P019000002022-05-23 3:27PM EDT2022-06-03117.370.000.000.00-300.00%
RUTW220610P019000002022-05-18 2:00PM EDT2022-06-10138.520.000.000.00-600.00%
RUT220617P019000002022-05-23 12:12PM EDT2022-06-17122.330.000.000.00-500.00%
RUTW220630P019000002022-05-20 3:35PM EDT2022-06-30159.880.000.000.00-200.00%
RUT220715P019000002022-05-23 2:23PM EDT2022-07-15140.700.000.000.00-1300.00%
RUTW220729P019000002022-05-13 10:55AM EDT2022-07-29159.880.000.000.00-300.00%
RUTW220831P019000002022-05-05 3:14PM EDT2022-08-31149.520.000.000.00-100.00%
RUT220916P019000002022-05-19 12:30PM EDT2022-09-16181.090.000.000.00-800.00%
RUTW220930P019000002022-04-22 2:44PM EDT2022-09-30126.46185.00197.700.00-25531.34%
RUTW221031P019000002022-05-05 12:22PM EDT2022-10-31234.690.000.000.00-100.00%
RUT221216P019000002022-05-09 10:53AM EDT2022-12-16216.820.000.000.00-20100.00%
RUTW221230P019000002022-03-31 10:09AM EDT2022-12-30107.84174.00190.000.00--1022.62%
RUT230317P019000002022-04-13 12:45PM EDT2023-03-17141.60211.50233.000.00-15015026.25%
RUTW230331P019000002022-04-22 12:53PM EDT2023-03-31162.00221.50245.500.00-21327.56%
RUT230616P019000002022-05-19 12:55PM EDT2023-06-16245.520.000.000.00-100.00%
RUT231215P019000002022-05-04 9:44AM EDT2023-12-15210.240.000.000.00-7500.00%
RUT241220P019000002022-04-28 1:10PM EDT2024-12-20241.600.000.000.00-30000.00%