Canada markets closed

Russell 2000 (^RUT)

Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
1,765.74+54.07 (+3.16%)
At close: 04:30PM EDT
In The Money
Show:ListStraddle
Strike:1950.00
CallsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220630C019500002022-06-21 12:24PM EDT2022-06-300.230.000.200.00-41735.16%
RUTW220701C019500002022-06-23 12:04PM EDT2022-07-010.120.000.300.00-67033.77%
RUTW220705C019500002022-06-24 10:16AM EDT2022-07-050.370.100.40+0.37-3027.17%
RUTW220708C019500002022-06-24 2:47PM EDT2022-07-080.750.500.85+0.28+59.57%28226.65%
RUT220715C019500002022-06-24 3:52PM EDT2022-07-152.051.651.90+1.00+95.24%5430724.74%
RUTW220722C019500002022-06-24 12:00PM EDT2022-07-223.753.604.10+1.50+66.67%472525.07%
RUTW220729C019500002022-06-24 3:51PM EDT2022-07-296.926.106.70+3.82+123.23%310525.27%
RUTW220805C019500002022-06-24 3:16PM EDT2022-08-058.808.509.10+8.80-6225.08%
RUT220819C019500002022-06-24 3:54PM EDT2022-08-1914.8413.4014.00+5.44+57.87%666424.79%
RUTW220831C019500002022-06-23 11:16AM EDT2022-08-3111.9817.8018.900.00-1624.96%
RUT220916C019500002022-06-24 3:54PM EDT2022-09-1624.8423.0023.70+11.14+81.31%689424.44%
RUTW220930C019500002022-06-14 2:07PM EDT2022-09-3025.2528.0029.200.00--124.62%
RUT221216C019500002022-06-24 11:45AM EDT2022-12-1653.7553.6055.90-6.23-10.39%51,24824.94%
RUTW221230C019500002022-01-31 12:38PM EDT2022-12-30211.53245.00269.000.00-4264.78%
RUT230317C019500002022-06-23 1:59PM EDT2023-03-1759.5379.1083.70+59.53--125.26%
RUTW230331C019500002022-06-24 10:06AM EDT2023-03-3180.6082.0087.00+80.60-1025.19%
RUT230616C019500002022-05-26 9:41AM EDT2023-06-16142.60100.70107.500.00-22510425.38%
RUT231215C019500002021-11-10 7:48AM EDT2023-12-15430.18436.00460.000.00-2060.86%
RUT241220C019500002022-04-07 12:13PM EDT2024-12-20378.50244.00268.000.00-1330.44%
PutsforJune 27, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RUTW220627P019500002022-06-21 2:54PM EDT2022-06-27250.24185.00199.60+250.24--1109.58%
RUTW220629P019500002022-06-23 11:48AM EDT2022-06-29254.02185.50200.10+254.02--178.84%
RUTW220630P019500002022-06-22 1:49PM EDT2022-06-30251.14185.50200.200.00-188870.64%
RUTW220701P019500002022-06-17 1:14PM EDT2022-07-01274.94185.60200.700.00-11265.13%
RUTW220705P019500002022-06-24 2:29PM EDT2022-07-05194.81185.60200.00+194.81-1160.52%
RUTW220706P019500002022-06-22 11:44AM EDT2022-07-06256.37186.00200.60+256.37--258.46%
RUTW220708P019500002022-06-24 12:21PM EDT2022-07-08195.58186.00201.20-71.87-26.87%2854.47%
RUT220715P019500002022-06-23 3:27PM EDT2022-07-15247.33192.30199.100.00-57341.94%
RUTW220722P019500002022-06-17 11:38AM EDT2022-07-22285.64188.70203.200.00-1339.35%
RUTW220729P019500002022-06-17 11:38AM EDT2022-07-29287.46191.00205.800.00-11336.81%
RUTW220805P019500002022-06-23 1:25PM EDT2022-08-05266.75193.40209.00+266.75--135.39%
RUT220819P019500002022-06-23 12:23PM EDT2022-08-19263.34198.20208.400.00-101030.26%
RUTW220831P019500002022-05-26 10:34AM EDT2022-08-31172.44200.50221.200.00-1232.86%
RUT220916P019500002022-06-24 12:51PM EDT2022-09-16215.10214.00216.80+78.80+57.81%285627.90%
RUTW220930P019500002022-02-15 4:48PM EDT2022-09-30120.25114.40124.600.00-2110.00%
RUT221216P019500002022-06-17 11:24AM EDT2022-12-16311.80236.30241.300.00-41,30325.22%
RUTW221230P019500002022-04-25 10:22AM EDT2022-12-30191.23219.50243.400.00-1124.73%
RUT230616P019500002022-05-04 3:55PM EDT2023-06-16186.80200.50224.500.00-250614.85%
RUT231215P019500002021-11-10 7:48AM EDT2023-12-15179.00189.00205.000.00-6219.16%
RUT241220P019500002022-01-25 10:30AM EDT2024-12-20281.00276.00300.500.00--116.73%