Canada markets close in 3 hours 23 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,820.01+13.11 (+0.73%)
As of 12:22PM EST. Market open.
In The Money
Show:ListStraddle
Strike:1930.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209C019300002022-12-08 9:50AM EST2022-12-090.100.000.15-0.07-41.18%122833.79%
RUTW221212C019300002022-12-05 11:10AM EST2022-12-121.400.050.200.00-124822.17%
RUTW221214C019300002022-12-06 12:38PM EST2022-12-143.101.952.150.00-113028.25%
RUT221216C019300002022-12-08 10:13AM EST2022-12-164.872.903.20+2.48+103.77%127427.40%
RUTW221219C019300002022-12-07 3:54PM EST2022-12-193.363.804.200.00-111125.48%
RUTW221223C019300002022-12-08 10:56AM EST2022-12-237.495.806.10+2.65+54.75%15224.57%
RUTW221230C019300002022-12-08 11:00AM EST2022-12-309.948.008.40+2.24+29.09%215422.70%
RUTW230106C019300002022-12-08 10:42AM EST2023-01-0615.2012.3012.80+4.64+43.94%22823.11%
RUTW230113C019300002022-12-08 11:10AM EST2023-01-1318.3417.4017.90+2.78+17.87%11223.83%
RUT230120C019300002022-12-08 11:05AM EST2023-01-2023.0720.8021.30+4.39+23.50%129823.58%
RUTW230131C019300002022-12-01 10:06AM EST2023-01-3162.2026.8028.000.00-43423.98%
RUT230217C019300002022-12-07 2:02PM EST2023-02-1734.9338.3038.900.00-73224.85%
RUTW230228C019300002022-11-03 8:44AM EST2023-02-2853.5772.1075.100.00--134.33%
RUT230317C019300002022-12-02 9:46AM EST2023-03-1772.2053.1053.900.00-28525.40%
RUTW230331C019300002022-12-08 9:30AM EST2023-03-3161.9461.1062.00-60.19-49.28%8025.91%
RUT230616C019300002022-11-11 10:40AM EST2023-06-1697.6098.2099.50-61.65-38.71%810827.40%
RUTW230630C019300002022-10-04 8:37AM EST2023-06-30103.000.000.000.00-2101.56%
RUT230915C019300002022-10-31 10:54AM EST2023-09-15179.40141.30144.100.00--529.61%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221209P019300002022-12-08 10:29AM EST2022-12-0995.94108.00110.60-27.01-21.97%1341.46%
RUTW221212P019300002022-12-08 10:16AM EST2022-12-1297.57108.40111.30+43.97+82.03%1130.12%
RUTW221214P019300002022-11-30 1:36PM EST2022-12-1497.78111.10113.700.00--132.29%
RUT221216P019300002022-12-08 11:31AM EST2022-12-16108.56111.10113.60-19.97-15.54%310928.28%
RUTW221219P019300002022-12-07 3:52PM EST2022-12-19124.87110.20112.800.00-6623.00%
RUTW221223P019300002022-11-28 10:33AM EST2022-12-2388.91112.40114.900.00-4323.07%
RUTW221230P019300002022-12-08 11:00AM EST2022-12-30106.22113.60115.90+3.61+3.52%23520.31%
RUTW230113P019300002022-12-07 3:52PM EST2023-01-13131.92120.10121.900.00-6620.26%
RUT230120P019300002022-12-08 10:26AM EST2023-01-20113.86122.10124.10-13.10-10.32%122219.83%
RUTW230131P019300002022-11-22 11:29AM EST2023-01-31118.77126.40128.700.00-5819.93%
RUT230317P019300002022-12-05 9:59AM EST2023-03-17120.70147.30148.900.00-2321.10%
RUT230616P019300002022-11-09 3:45PM EST2023-06-16224.76174.10175.800.00-110120.80%
RUT230915P019300002022-11-03 9:44AM EST2023-09-15228.70158.80162.300.00--3514.88%