Canada markets close in 5 hours 44 minutes

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,829.53-7.02 (-0.38%)
As of 10:01AM EST. Market open.
In The Money
Show:ListStraddle
Strike:1950.00
CallsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130C019500002022-11-30 9:49AM EST2022-11-300.020.000.05-0.03-60.00%130045.31%
RUTW221202C019500002022-11-30 9:49AM EST2022-12-020.160.100.30-0.16-50.00%736932.47%
RUTW221205C019500002022-11-29 2:03PM EST2022-12-050.480.150.400.00-102023.95%
RUTW221209C019500002022-11-30 9:58AM EST2022-12-090.970.901.15-0.25-20.49%11722.15%
RUT221216C019500002022-11-30 9:35AM EST2022-12-166.905.005.40+1.01+17.15%102,06324.33%
RUTW221223C019500002022-11-29 3:57PM EST2022-12-239.538.208.700.00-31623.70%
RUTW221230C019500002022-11-29 12:38PM EST2022-12-3014.6110.6011.200.00-14222.74%
RUT230120C019500002022-11-29 1:43PM EST2023-01-2025.4922.3023.000.00-148923.42%
RUTW230131C019500002022-11-29 12:34PM EST2023-01-3133.0927.4028.900.00-1614723.66%
RUT230217C019500002022-11-29 12:13PM EST2023-02-1744.1539.3040.100.00-12624.80%
RUTW230228C019500002022-11-08 9:46AM EST2023-02-2854.4043.3045.200.00-31224.81%
RUT230317C019500002022-11-21 11:49AM EST2023-03-1763.4352.7053.800.00-139225.14%
RUTW230331C019500002022-10-28 10:41AM EST2023-03-3184.5579.4081.200.00-3330.52%
RUTW230428C019500002022-11-02 1:43PM EST2023-04-28104.7074.1076.000.00--226.37%
RUT230616C019500002022-11-23 12:11PM EST2023-06-16114.3395.6097.800.00-13047327.07%
RUTW230630C019500002022-11-22 10:31AM EST2023-06-30122.24101.80105.300.00-3527.54%
RUT230915C019500002022-11-11 11:09AM EST2023-09-15178.97131.60134.800.00-110228.19%
RUT231215C019500002022-11-09 2:14PM EST2023-12-15154.09163.20167.800.00-11,20429.04%
RUT240621C019500002022-11-18 1:46PM EST2024-06-21235.03204.50228.500.00-2451,25530.40%
RUT241220C019500002022-10-11 2:27PM EST2024-12-20202.09280.50304.500.00-2333.73%
PutsforNovember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW221130P019500002022-11-29 11:26AM EST2022-11-30114.43122.40126.800.00-251493.23%
RUTW221202P019500002022-11-29 11:26AM EST2022-12-02114.06119.20122.800.00-253446.81%
RUTW221209P019500002022-11-28 10:20AM EST2022-12-0995.30119.80123.100.00-2726.37%
RUT221216P019500002022-11-28 3:22PM EST2022-12-16125.73126.30129.200.00-241,61828.21%
RUTW221223P019500002022-11-25 11:03AM EST2022-12-2390.80125.30128.200.00-1122.83%
RUTW221230P019500002022-11-28 11:17AM EST2022-12-30112.84127.30129.900.00-1921.44%
RUT230120P019500002022-11-23 10:54AM EST2023-01-20110.12135.70137.800.00-1220.76%
RUTW230131P019500002022-11-14 3:25PM EST2023-01-31121.82132.50148.500.00-110323.33%
RUTW230228P019500002022-10-14 9:45AM EST2023-02-28264.19125.90141.200.00--116.93%
RUT230317P019500002022-08-29 9:52AM EST2023-03-17171.35273.20275.900.00-12528051.11%
RUT230616P019500002022-09-13 1:20PM EST2023-06-16200.70262.30266.900.00-6056636.23%
RUT230915P019500002022-11-11 11:09AM EST2023-09-15189.35199.30202.500.00-12719.95%
RUT231215P019500002022-11-29 3:08PM EST2023-12-15212.50215.30219.600.00-578619.77%
RUT240621P019500002022-11-18 1:46PM EST2024-06-21238.53224.00248.000.00-7511,86219.33%
RUT241220P019500002022-10-11 2:27PM EST2024-12-20345.77235.50259.500.00-2117.95%