Canada markets close in 2 hours 56 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,816.24-23.98 (-1.30%)
As of 12:49PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1910.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221207C019100002022-12-06 9:44AM EST2022-12-070.100.000.15-0.07-41.18%19329.59%
RUTW221209C019100002022-12-06 12:31PM EST2022-12-090.470.400.50-0.46-49.46%235624.94%
RUTW221212C019100002022-12-06 11:13AM EST2022-12-120.780.650.85-0.64-45.07%184920.69%
RUTW221214C019100002022-12-06 10:21AM EST2022-12-146.565.105.50-8.64-56.84%201828.59%
RUT221216C019100002022-12-06 12:23PM EST2022-12-166.115.806.10-2.49-28.95%1733126.71%
RUTW221223C019100002022-12-06 12:31PM EST2022-12-239.679.509.90-4.19-30.23%122324.67%
RUTW221230C019100002022-12-06 10:26AM EST2022-12-3015.0512.2013.00-2.57-14.59%1015523.26%
RUT230120C019100002022-12-05 3:30PM EST2023-01-2030.9225.9026.500.00-21423.70%
RUTW230131C019100002022-12-02 2:20PM EST2023-01-3162.4432.5033.400.00-1424.04%
RUT230217C019100002022-11-30 2:54PM EST2023-02-1769.7244.4045.300.00--125.11%
RUT230317C019100002022-10-13 11:56AM EST2023-03-1759.50113.20114.700.00-54540.07%
RUTW230331C019100002022-10-17 8:41AM EST2023-03-3173.9087.0088.400.00--2031.05%
RUT230616C019100002022-11-08 3:31PM EST2023-06-16125.40104.10105.800.00-52427.42%
RUTW230630C019100002022-10-04 8:35AM EST2023-06-30111.200.000.000.00-451.56%
RUT230915C019100002022-09-19 2:23PM EST2023-09-15165.57123.30126.300.00--2125.84%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221207P019100002022-12-05 2:18PM EST2022-12-0769.1791.7094.700.00-3439.49%
RUTW221209P019100002022-12-05 4:04PM EST2022-12-0970.4191.9094.800.00-4728.48%
RUTW221214P019100002022-12-06 12:44PM EST2022-12-1497.9196.5099.90+19.52+24.90%3529.61%
RUT221216P019100002022-12-06 12:28PM EST2022-12-1697.7997.50100.50+21.11+27.53%224327.60%
RUTW221219P019100002022-12-06 12:00PM EST2022-12-1997.4997.60100.20+31.44+47.60%1224.11%
RUTW221223P019100002022-12-02 2:50PM EST2022-12-2350.1298.50101.000.00-5922.10%
RUTW221230P019100002022-12-05 3:33PM EST2022-12-3085.58102.00104.100.00-109021.29%
RUTW230106P019100002022-12-05 3:55PM EST2023-01-0688.18105.00107.200.00-2220.85%
RUTW230113P019100002022-12-02 3:24PM EST2023-01-1360.80109.70111.700.00-3321.38%
RUT230120P019100002022-12-06 9:44AM EST2023-01-2099.38111.60113.20+2.36+2.43%39720.42%
RUTW230131P019100002022-12-02 2:25PM EST2023-01-3176.86116.10118.700.00-53220.66%
RUTW230228P019100002022-09-23 1:22PM EST2023-02-28266.52200.10215.900.00-2246.06%
RUTW230331P019100002022-06-30 1:15PM EST2023-03-31253.85153.30164.500.00--126.63%
RUT230616P019100002022-05-17 10:09AM EST2023-06-16224.43289.50313.500.00--2449.12%
RUT230915P019100002022-11-29 2:15PM EST2023-09-15177.20181.40184.100.00-25220.17%