Canada markets close in 3 hours 7 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,860.46+8.41 (+0.45%)
As of 12:38PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1900.00
CallsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208C019000002023-12-07 12:26PM EST2023-12-082.182.102.30-0.02-0.91%10578625.27%
RUTW231211C019000002023-12-07 10:25AM EST2023-12-114.053.804.00+0.31+8.29%1213219.25%
RUTW231213C019000002023-12-07 9:38AM EST2023-12-137.349.109.40-4.06-35.61%161023.30%
RUT231215C019000002023-12-07 10:28AM EST2023-12-1510.3911.3011.60+0.73+7.56%1139,41122.81%
RUTW231218C019000002023-12-06 11:15AM EST2023-12-1820.5013.3013.600.00-42021.48%
RUTW231220C019000002023-12-07 10:01AM EST2023-12-2015.0014.9015.40-12.60-45.65%2121.29%
RUTW231222C019000002023-12-07 11:12AM EST2023-12-2217.1117.0017.40-11.38-39.94%75621.35%
RUTW231229C019000002023-12-07 10:48AM EST2023-12-2920.6321.4021.80+1.09+5.58%1262820.38%
RUTW240105C019000002023-12-07 10:22AM EST2024-01-0527.6226.6027.00+3.82+16.05%11320.45%
RUTW240112C019000002023-12-01 3:47PM EST2024-01-1233.9731.1031.700.00-303120.50%
RUT240119C019000002023-12-07 11:10AM EST2024-01-1935.4334.6035.10+3.89+12.33%111,44520.17%
RUTW240131C019000002023-12-06 10:22AM EST2024-01-3154.0442.3043.200.00-315120.74%
RUT240216C019000002023-12-06 10:28AM EST2024-02-1661.8250.9051.600.00-21820.89%
RUTW240229C019000002023-12-06 11:33AM EST2024-02-2964.0057.7059.000.00-4921.32%
RUT240315C019000002023-12-07 9:30AM EST2024-03-1562.5064.9065.40+0.71+1.15%32,40221.32%
RUTW240328C019000002023-12-06 10:41AM EST2024-03-2883.8769.1071.000.00-43921.42%
RUT240621C019000002023-12-07 10:44AM EST2024-06-21103.58104.90106.30-19.98-16.17%1504,64222.66%
RUTW240628C019000002023-12-01 12:22PM EST2024-06-28100.34105.80109.100.00-22222.77%
RUT240920C019000002023-11-29 2:33PM EST2024-09-20104.22135.50139.400.00-2025023.76%
RUT241220C019000002023-12-04 10:55AM EST2024-12-20172.17164.70171.900.00-4001,63225.02%
RUT250620C019000002023-10-27 2:23PM EST2025-06-20107.70174.50186.600.00-6622.16%
RUT251219C019000002023-12-07 12:19PM EST2025-12-19257.54252.50261.80-13.67-5.04%1251,52026.39%
PutsforDecember 8, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW231208P019000002023-12-07 10:25AM EST2023-12-0841.8138.4041.20-7.12-14.55%92022.97%
RUTW231211P019000002023-12-07 10:25AM EST2023-12-1143.7640.7042.60+6.27+16.72%7617.53%
RUTW231213P019000002023-12-07 10:16AM EST2023-12-1348.3046.9048.00+2.20+4.77%7122.18%
RUT231215P019000002023-12-07 9:55AM EST2023-12-1552.0046.4047.40+7.59+17.09%26,34718.91%
RUTW231222P019000002023-12-06 3:58PM EST2023-12-2259.5051.6052.700.00-71618.28%
RUTW231229P019000002023-12-07 10:24AM EST2023-12-2955.0053.9055.10+5.50+11.11%1410616.71%
RUTW240105P019000002023-12-04 12:56PM EST2024-01-0561.0057.5058.50+12.68+26.24%1716.40%
RUTW240112P019000002023-12-04 2:10PM EST2024-01-1254.5860.6061.700.00-54316.24%
RUT240119P019000002023-12-07 10:16AM EST2024-01-1963.5763.7064.30+0.98+1.57%241,69715.97%
RUTW240131P019000002023-12-06 3:42PM EST2024-01-3172.6167.1068.200.00-313815.58%
RUT240216P019000002023-12-04 12:35PM EST2024-02-1664.8773.4074.000.00-3416815.57%
RUTW240229P019000002023-11-17 1:01PM EST2024-02-29115.0476.9078.200.00-1115.55%
RUT240315P019000002023-12-06 10:33AM EST2024-03-1570.2080.7081.400.00-181615.18%
RUTW240328P019000002023-12-01 10:14AM EST2024-03-28105.7084.4086.300.00-1915.50%
RUT240621P019000002023-12-06 1:06PM EST2024-06-21101.00101.80102.800.00-12,81114.77%
RUTW240628P019000002023-10-27 2:22PM EST2024-06-28245.00123.40126.200.00-1018.75%
RUT240920P019000002023-11-29 2:33PM EST2024-09-20133.78118.00119.300.00-2012714.75%
RUT241220P019000002023-12-07 9:40AM EST2024-12-20139.70133.80135.20-14.23-9.24%22,38114.97%
RUT250620P019000002023-10-10 9:05AM EST2025-06-20188.50201.90204.400.00-214019.83%
RUT251219P019000002023-12-04 3:02PM EST2025-12-19169.79175.70178.000.00-1002,80814.75%