Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,911.46+8.40 (+0.44%)
At close: 04:30PM EST
In The Money
Show:ListStraddle
Strike:1920.00
CallsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130C019200002023-01-27 4:12PM EST2023-01-305.005.005.50-0.58-10.39%271722.86%
RUTW230131C019200002023-01-27 3:42PM EST2023-01-3111.298.609.10+2.79+32.82%8211122.85%
RUTW230201C019200002023-01-27 1:51PM EST2023-02-0115.9615.5016.00+5.57+53.61%441328.84%
RUTW230203C019200002023-01-27 4:13PM EST2023-02-0321.7721.4022.00+1.67+8.31%7896,04129.12%
RUTW230206C019200002023-01-27 3:17PM EST2023-02-0625.5923.3023.90+0.75+3.02%165924.72%
RUTW230208C019200002023-01-24 11:51AM EST2023-02-0822.7225.6026.20+22.72--223.94%
RUTW230210C019200002023-01-27 3:12PM EST2023-02-1032.3328.3029.00+10.60+48.78%52623.88%
RUTW230213C019200002023-01-27 11:22AM EST2023-02-1323.9528.7031.10+23.95-2-22.72%
RUT230217C019200002023-01-27 3:59PM EST2023-02-1735.4035.3035.90+8.90+33.58%17238522.96%
RUTW230224C019200002023-01-27 10:14AM EST2023-02-2441.2840.4041.10+10.47+33.98%42222.18%
RUTW230228C019200002023-01-27 2:50PM EST2023-02-2844.5841.8043.40+9.58+27.37%15521.70%
RUTW230303C019200002023-01-26 9:36AM EST2023-03-0346.7145.1045.90+46.71--221.78%
RUT230317C019200002023-01-27 4:13PM EST2023-03-1755.7855.4056.20+4.45+8.67%20329922.02%
RUTW230331C019200002023-01-27 3:03PM EST2023-03-3167.2064.7065.60+23.32+53.14%25222.34%
RUT230421C019200002023-01-25 11:34AM EST2023-04-2158.8075.8076.90+58.80--222.39%
RUT230616C019200002023-01-27 2:49PM EST2023-06-16106.94104.50105.80+11.44+11.98%1215823.42%
RUTW230630C019200002022-10-04 8:36AM EST2023-06-30107.000.000.000.00--40.20%
RUT230915C019200002022-12-09 2:25PM EST2023-09-15129.36101.70104.600.00-33717.98%
PutsforJanuary 30, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW230130P019200002023-01-27 3:25PM EST2023-01-3010.0612.1013.30+10.06-2020.85%
RUTW230131P019200002023-01-27 3:25PM EST2023-01-3113.5115.5016.60-49.85-78.68%24720.93%
RUTW230203P019200002023-01-27 3:55PM EST2023-02-0328.0227.6028.40-11.40-28.92%61126.71%
RUTW230206P019200002023-01-27 3:59PM EST2023-02-0629.6729.4030.10+29.67-150022.63%
RUTW230210P019200002023-01-27 2:34PM EST2023-02-1032.6933.5034.20-8.51-20.66%32221.46%
RUT230217P019200002023-01-27 3:37PM EST2023-02-1737.3239.3039.90-8.75-18.99%31116920.34%
RUTW230224P019200002023-01-27 10:02AM EST2023-02-2444.5043.4044.10-13.12-22.77%1719.46%
RUTW230228P019200002023-01-27 3:00PM EST2023-02-2843.9544.8046.40-15.14-25.62%12819.17%
RUTW230303P019200002023-01-27 3:25PM EST2023-03-0345.4747.4048.10-11.81-20.62%21819.02%
RUTW230310P019200002023-01-27 3:36PM EST2023-03-1049.4051.0052.80+49.40-3019.14%
RUT230317P019200002023-01-27 3:15PM EST2023-03-1754.3155.7056.40-9.25-14.55%3917118.98%
RUTW230331P019200002023-01-27 2:02PM EST2023-03-3161.9063.1064.00+61.90-7019.10%
RUT230421P019200002023-01-27 2:53PM EST2023-04-2168.9570.0070.90+68.95-10018.38%
RUTW230531P019200002023-01-17 12:02PM EST2023-05-31105.2083.4085.400.00--318.36%
RUT230616P019200002023-01-26 1:04PM EST2023-06-1699.8088.8089.800.00-82718.20%
RUT230915P019200002022-12-07 11:07AM EST2023-09-15185.20185.70187.900.00--1330.41%