Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,886.58+50.03 (+2.72%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1900.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221202C019000002022-11-30 4:12PM EST2022-12-0211.6311.7012.30+9.76+521.93%12910032.61%
RUTW221205C019000002022-11-30 3:24PM EST2022-12-057.8314.5015.10-5.23-40.05%63823.91%
RUTW221209C019000002022-11-30 4:00PM EST2022-12-0919.6321.7022.40+12.73+184.49%144824.12%
RUTW221212C019000002022-11-29 9:57AM EST2022-12-129.6023.7024.400.00-11422.38%
RUT221216C019000002022-11-30 4:11PM EST2022-12-1636.0136.0036.70+18.71+108.15%4713,48327.24%
RUTW221223C019000002022-11-30 3:16PM EST2022-12-2333.9942.4043.40+11.17+48.95%322426.28%
RUTW221230C019000002022-11-30 4:11PM EST2022-12-3047.6647.4048.50+16.53+53.10%177725.38%
RUT230120C019000002022-11-30 3:59PM EST2023-01-2062.1465.1066.10+19.14+44.51%4325525.72%
RUTW230131C019000002022-11-30 3:21PM EST2023-01-3163.9672.1075.40-3.70-5.47%21026.33%
RUT230217C019000002022-11-30 2:25PM EST2023-02-1765.8286.9088.40+2.23+3.51%409627.04%
RUTW230228C019000002022-11-08 10:56AM EST2023-02-2882.1092.0095.600.00-6727.26%
RUT230317C019000002022-11-30 1:10PM EST2023-03-1775.00103.90105.40-9.90-11.66%1021827.40%
RUTW230331C019000002022-11-08 10:56AM EST2023-03-3198.55112.50114.200.00-624627.80%
RUT230616C019000002022-11-22 10:34AM EST2023-06-16136.25151.60155.000.00-33,26229.10%
RUTW230630C019000002022-11-29 2:38PM EST2023-06-30131.90150.50166.500.00-214830.13%
RUT230915C019000002022-11-11 11:09AM EST2023-09-15205.11188.40193.300.00-19029.83%
RUT231215C019000002022-11-18 1:46PM EST2023-12-15206.52208.50232.500.00-2311,31831.15%
RUT240621C019000002022-10-11 10:10AM EST2024-06-21178.27256.00280.000.00-8501,01430.57%
RUT241220C019000002022-11-28 2:44PM EST2024-12-20280.50306.00330.000.00-274131.32%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221202P019000002022-11-30 3:57PM EST2022-12-0225.5420.4021.60-34.04-57.13%1516524.81%
RUTW221205P019000002022-11-30 3:55PM EST2022-12-0528.1122.9024.40-40.77-59.19%1219.06%
RUTW221209P019000002022-11-30 3:05PM EST2022-12-0942.5029.7030.90-34.38-44.72%101219.89%
RUT221216P019000002022-11-30 3:54PM EST2022-12-1649.2243.6044.40-30.15-37.99%166,14923.60%
RUTW221223P019000002022-11-30 3:54PM EST2022-12-2354.0748.8049.50-11.60-17.66%52222.40%
RUTW221230P019000002022-11-30 3:43PM EST2022-12-3061.1752.5053.60-25.03-29.04%127321.52%
RUT230120P019000002022-11-30 3:57PM EST2023-01-2069.9066.0067.10-32.78-31.92%8612821.32%
RUTW230131P019000002022-11-28 10:28AM EST2023-01-3195.6172.2074.200.00-120521.62%
RUTW230228P019000002022-11-03 8:43AM EST2023-02-28175.9287.3090.500.00--122.31%
RUT230317P019000002022-11-18 11:18AM EST2023-03-17125.5996.2097.600.00-18075622.21%
RUTW230331P019000002022-09-23 1:21PM EST2023-03-31266.55209.00211.700.00-11447.27%
RUT230616P019000002022-11-29 3:36PM EST2023-06-16154.20127.60130.600.00-153,04922.28%
RUTW230630P019000002022-11-10 3:30PM EST2023-06-30157.99124.50135.600.00-42422.41%
RUT230915P019000002022-11-29 4:00PM EST2023-09-15173.20148.00152.200.00-3138421.68%
RUT231215P019000002022-11-21 1:50PM EST2023-12-15192.80156.50172.500.00-6422,79921.56%
RUT240621P019000002022-11-30 12:29PM EST2024-06-21216.91181.00197.00+4.71+2.22%22562820.24%
RUT241220P019000002022-11-18 2:43PM EST2024-12-20233.78200.10224.100.00-2452,04420.15%