Canada markets close in 4 hours 30 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,776.91+5.32 (+0.30%)
As of 11:15AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:1900.00
CallsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230331C019000002023-03-29 10:59AM EDT2023-03-310.080.000.10+0.02+33.33%12,12436.23%
RUTW230403C019000002023-03-20 9:39AM EDT2023-04-031.200.050.250.00--525.68%
RUTW230405C019000002023-03-28 9:52AM EDT2023-04-050.320.250.350.00-1222.75%
RUTW230406C019000002023-03-30 10:02AM EDT2023-04-060.460.250.45+0.17+58.62%810322.10%
RUTW230410C019000002023-03-30 9:49AM EDT2023-04-100.830.550.75+0.41+97.62%72819.59%
RUTW230414C019000002023-03-29 11:27AM EDT2023-04-141.271.752.050.00-352,58420.58%
RUT230421C019000002023-03-30 10:11AM EDT2023-04-213.643.303.60+0.94+34.81%927219.59%
RUTW230428C019000002023-03-29 3:16PM EDT2023-04-285.275.606.000.00-1220719.71%
RUTW230505C019000002023-03-29 11:05AM EDT2023-05-0510.659.109.80+3.35+45.89%11620.71%
RUT230519C019000002023-03-29 1:14PM EDT2023-05-1912.5715.4015.800.00-351121.02%
RUTW230531C019000002023-03-30 11:12AM EDT2023-05-3119.8918.3019.60+2.65+15.37%43320.65%
RUT230616C019000002023-03-27 11:10AM EDT2023-06-1621.1626.0026.600.00-51,24221.12%
RUTW230630C019000002023-03-24 10:19AM EDT2023-06-3020.2932.8033.600.00-414821.80%
RUTW230731C019000002023-03-24 3:28PM EDT2023-07-3136.7444.6045.600.00-470422.17%
RUT230915C019000002023-03-29 12:34PM EDT2023-09-1558.7062.8063.900.00-285423.03%
RUTW230929C019000002023-03-22 11:15AM EDT2023-09-2970.0067.5068.800.00--423.16%
RUT231215C019000002023-03-24 4:00PM EDT2023-12-1580.1894.1095.800.00-712,68324.12%
RUTW231229C019000002023-02-08 2:15PM EDT2023-12-29225.35111.10117.300.00--3027.06%
RUT240621C019000002023-03-27 10:00AM EDT2024-06-21132.60142.80150.600.00-11,15425.42%
RUT241220C019000002023-03-23 11:12AM EDT2024-12-20177.33178.00194.000.00-1073226.11%
RUT251219C019000002023-01-05 12:41PM EDT2025-12-19284.63361.60457.600.00--20043.58%
PutsforMarch 31, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230331P019000002023-03-29 9:39AM EDT2023-03-31133.13122.20127.700.00-247957.06%
RUTW230406P019000002023-03-28 3:57PM EDT2023-04-06146.03119.20126.000.00-13631.55%
RUTW230414P019000002023-03-23 11:33AM EDT2023-04-14145.35120.40126.600.00-1823.36%
RUT230421P019000002023-03-27 12:06PM EDT2023-04-21153.31120.80126.200.00-1684618.92%
RUTW230428P019000002023-03-30 10:08AM EDT2023-04-28118.15120.70126.40-28.40-19.38%231616.82%
RUT230519P019000002023-03-23 2:37PM EDT2023-05-19185.25128.60130.800.00-334616.33%
RUTW230531P019000002023-03-30 10:12AM EDT2023-05-31129.33130.80134.60-25.45-16.44%62716.81%
RUT230616P019000002023-03-29 12:06PM EDT2023-06-16145.60135.70137.700.00-11,11316.40%
RUTW230630P019000002023-03-22 12:09PM EDT2023-06-30151.50139.50141.800.00-111416.69%
RUTW230731P019000002023-03-17 10:53AM EDT2023-07-31188.86146.50148.900.00-14816.64%
RUT230915P019000002023-03-09 2:48PM EDT2023-09-15123.19155.20157.200.00-91,67816.26%
RUTW230929P019000002023-02-02 12:19PM EDT2023-09-2981.7094.8097.400.00-52550.00%
RUT231215P019000002023-03-14 12:48PM EDT2023-12-15168.64172.30174.500.00-54,28516.37%
RUTW231229P019000002023-03-23 9:33AM EDT2023-12-29195.70173.70177.300.00-103116.44%
RUT240621P019000002023-03-30 9:30AM EDT2024-06-21192.22191.60200.60-10.13-5.01%679216.00%
RUT241220P019000002023-03-28 11:51AM EDT2024-12-20228.10211.90219.500.00-602,22815.60%
RUT251219P019000002023-01-05 12:41PM EDT2025-12-19277.11150.50214.500.00--24012.00%